Lodging Sector (CIX: MSECTOR710)
2,507.99   +15.07 (+0.60%)
Streaming Delayed Price  /  Updated: 3:20 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 2480 2500 2442 2493 0 +19.10(+0.77%)
Apr 14, 2014 2490 2502 2455 2474 0 +9.56(+0.39%)
Apr 11, 2014 2470 2497 2454 2464 0 -17.80(-0.72%)
Apr 10, 2014 2562 2566 2475 2482 0 -69.56(-2.73%)
Apr 09, 2014 2527 2563 2517 2552 0 +36.19(+1.44%)
Apr 08, 2014 2509 2527 2483 2515 0 +8.29(+0.33%)
Apr 07, 2014 2526 2549 2484 2507 0 -27.24(-1.07%)
Apr 04, 2014 2604 2611 2530 2534 0 -49.52(-1.92%)
Apr 03, 2014 2614 2619 2573 2584 0 -26.21(-1.00%)
Apr 02, 2014 2594 2617 2582 2610 0 +15.32(+0.59%)
Apr 01, 2014 2579 2602 2568 2595 0 +32.04(+1.25%)
Mar 31, 2014 2550 2575 2539 2563 0 +32.33(+1.28%)
Mar 28, 2014 2499 2549 2494 2530 0 +37.90(+1.52%)
Mar 27, 2014 2501 2514 2467 2493 0 -7.81(-0.31%)
Mar 26, 2014 2528 2545 2493 2500 0 -18.99(-0.75%)
Mar 25, 2014 2521 2537 2505 2519 0 +9.52(+0.38%)
Mar 24, 2014 2535 2547 2493 2510 0 -20.07(-0.79%)
Mar 21, 2014 2532 2545 2510 2530 0 +25.67(+1.03%)
Mar 20, 2014 2504 2521 2484 2504 0 -8.96(-0.36%)
Mar 19, 2014 2524 2539 2493 2513 0 -10.80(-0.43%)
Mar 18, 2014 2513 2539 2507 2524 0 +6.97(+0.28%)
Mar 17, 2014 2521 2540 2505 2517 0 +13.25(+0.53%)
Mar 14, 2014 2498 2528 2492 2504 0 -1.46(-0.06%)
Mar 13, 2014 2560 2566 2493 2505 0 -49.39(-1.93%)
Mar 12, 2014 2537 2561 2522 2555 0 -0.38(-0.01%)
Mar 11, 2014 2572 2588 2545 2555 0 -7.76(-0.30%)
Mar 10, 2014 2583 2598 2541 2563 0 -31.90(-1.23%)
Mar 07, 2014 2599 2614 2579 2595 0 -2.45(-0.09%)
Mar 06, 2014 2576 2616 2570 2597 0 +20.90(+0.81%)
Mar 05, 2014 2572 2583 2556 2576 0 +0.44(+0.02%)
Mar 04, 2014 2552 2586 2544 2576 0 +29.39(+1.15%)
Mar 03, 2014 2560 2575 2523 2546 0 -39.14(-1.51%)
Feb 28, 2014 2575 2600 2554 2585 0 +8.89(+0.35%)
Feb 27, 2014 2551 2579 2539 2577 0 +24.54(+0.96%)
Feb 26, 2014 2563 2580 2538 2552 0 -9.83(-0.38%)
Feb 25, 2014 2547 2573 2541 2562 0 +15.16(+0.60%)
Feb 24, 2014 2519 2570 2506 2547 0 +38.69(+1.54%)
Feb 21, 2014 2484 2519 2470 2508 0 +30.60(+1.23%)
Feb 20, 2014 2455 2487 2439 2477 0 +11.20(+0.45%)
Feb 19, 2014 2451 2497 2440 2466 0 -5.23(-0.21%)
Feb 18, 2014 2480 2500 2443 2471 0 -18.30(-0.74%)
Feb 14, 2014 2490 2490 2490 0 +62.29(+2.57%)
Feb 13, 2014 2401 2442 2374 2427 0 -9.91(-0.41%)
Feb 12, 2014 2437 2456 2421 2437 0 +7.02(+0.29%)
Feb 11, 2014 2420 2447 2408 2430 0 +13.94(+0.58%)
Feb 10, 2014 2421 2436 2402 2416 0 -5.21(-0.22%)
Feb 07, 2014 2399 2433 2366 2422 0 +12.52(+0.52%)
Feb 06, 2014 2348 2416 2348 2409 0 +61.08(+2.60%)
Feb 05, 2014 2339 2356 2312 2348 0 -3.93(-0.17%)
Feb 04, 2014 2325 2361 2314 2352 0 +36.59(+1.58%)
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