Lodging Sector (CIX: MSECTOR710)
3,055.17   +22.97 (+0.76%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 3036 3067 3030 3055 0 +22.97(+0.76%)
Dec 19, 2014 3029 3052 3014 3032 0 +11.15(+0.37%)
Dec 18, 2014 3016 3033 2983 3021 0 +49.36(+1.66%)
Dec 17, 2014 2948 2985 2917 2972 0 +28.72(+0.98%)
Dec 16, 2014 2943 2955 2941 2943 0 -52.70(-1.76%)
Dec 15, 2014 3016 3043 2959 2996 0 +5.29(+0.18%)
Dec 12, 2014 3001 3037 2987 2990 0 -35.03(-1.16%)
Dec 11, 2014 3037 3066 3006 3025 0 +10.70(+0.36%)
Dec 10, 2014 3046 3056 3006 3015 0 -40.81(-1.34%)
Dec 09, 2014 3039 3064 3021 3055 0 -20.85(-0.68%)
Dec 08, 2014 3074 3100 3054 3076 0 -3.68(-0.12%)
Dec 05, 2014 3039 3091 3033 3080 0 +48.53(+1.60%)
Dec 04, 2014 3018 3055 2998 3031 0 +0.80(+0.03%)
Dec 03, 2014 2992 3045 2979 3031 0 +41.66(+1.39%)
Dec 02, 2014 2996 3015 2978 2989 0 +5.11(+0.17%)
Dec 01, 2014 3024 3035 2979 2984 0 -51.76(-1.70%)
Nov 28, 2014 3013 3059 3007 3036 0 +40.91(+1.37%)
Nov 26, 2014 2995 2995 2995 2995 0 +12.20(+0.41%)
Nov 25, 2014 2983 3001 2958 2983 0 +1.75(+0.06%)
Nov 24, 2014 2949 2988 2945 2981 0 +49.09(+1.67%)
Nov 21, 2014 2936 2959 2917 2932 0 +33.43(+1.15%)
Nov 20, 2014 2919 2928 2878 2898 0 -29.33(-1.00%)
Nov 19, 2014 2959 2968 2922 2928 0 -34.19(-1.15%)
Nov 18, 2014 2942 2976 2932 2962 0 +14.29(+0.48%)
Nov 17, 2014 2949 2969 2931 2948 0 -35.23(-1.18%)
Nov 14, 2014 2989 2998 2969 2983 0 -5.74(-0.19%)
Nov 13, 2014 2975 3000 2964 2988 0 +20.51(+0.69%)
Nov 12, 2014 2940 2980 2932 2968 0 +7.42(+0.25%)
Nov 11, 2014 2932 2969 2924 2961 0 +35.11(+1.20%)
Nov 10, 2014 2899 2934 2890 2925 0 +24.01(+0.83%)
Nov 07, 2014 2903 2914 2877 2901 0 -1.60(-0.06%)
Nov 06, 2014 2885 2910 2865 2903 0 +23.22(+0.81%)
Nov 05, 2014 2891 2896 2850 2880 0 +8.63(+0.30%)
Nov 04, 2014 2902 2908 2849 2871 0 -43.91(-1.51%)
Nov 03, 2014 2914 2935 2886 2915 0 +2.56(+0.09%)
Oct 31, 2014 2981 2986 2895 2913 0 -7.28(-0.25%)
Oct 30, 2014 2859 2938 2855 2920 0 +75.59(+2.66%)
Oct 28, 2014 2814 2879 2779 2844 0 -14.69(-0.51%)
Oct 27, 2014 2828 2873 2828 2859 0 +30.80(+1.09%)
Oct 24, 2014 2795 2837 2771 2828 0 +12.16(+0.43%)
Oct 23, 2014 2833 2869 2806 2816 0 -5.13(-0.18%)
Oct 21, 2014 2775 2830 2767 2821 0 +68.03(+2.47%)
Oct 20, 2014 2695 2758 2692 2753 0 +57.91(+2.15%)
Oct 17, 2014 2695 2726 2695 2695 0 +88.30(+3.39%)
Oct 16, 2014 2499 2629 2487 2607 0 +49.82(+1.95%)
Oct 15, 2014 2566 2619 2472 2557 0 -48.23(-1.85%)
Oct 14, 2014 2580 2651 2569 2605 0 +39.91(+1.56%)
Oct 13, 2014 2568 2569 2561 2565 0 -85.82(-3.24%)
Oct 10, 2014 2687 2708 2651 2651 0 -41.59(-1.54%)
Oct 09, 2014 2752 2771 2691 2693 0 -74.53(-2.69%)
Oct 08, 2014 2738 2772 2713 2767 0 +28.81(+1.05%)
Oct 07, 2014 2779 2801 2737 2738 0 -64.36(-2.30%)
Oct 06, 2014 2834 2848 2795 2803 0 -28.33(-1.00%)
Oct 03, 2014 2806 2842 2796 2831 0 +45.06(+1.62%)
Oct 02, 2014 2816 2830 2731 2786 0 -29.11(-1.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here