Lodging Sector (CIX: MSECTOR710)
3,201.59   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 3124 3238 3103 3202 0 +55.79(+1.77%)
Mar 25, 2015 3205 3215 3145 3146 0 -74.17(-2.30%)
Mar 24, 2015 3275 3281 3218 3220 0 -63.43(-1.93%)
Mar 23, 2015 3275 3309 3259 3283 0 +4.03(+0.12%)
Mar 20, 2015 3289 3301 3257 3279 0 +10.71(+0.33%)
Mar 19, 2015 3236 3278 3220 3269 0 +31.08(+0.96%)
Mar 18, 2015 3199 3247 3169 3238 0 +31.74(+0.99%)
Mar 17, 2015 3218 3231 3189 3206 0 -16.93(-0.53%)
Mar 16, 2015 3198 3231 3185 3223 0 +43.88(+1.38%)
Mar 13, 2015 3187 3197 3155 3179 0 -18.45(-0.58%)
Mar 12, 2015 3167 3215 3166 3197 0 +46.24(+1.47%)
Mar 11, 2015 3143 3172 3135 3151 0 +6.92(+0.22%)
Mar 10, 2015 3162 3168 3132 3144 0 -50.00(-1.57%)
Mar 09, 2015 3169 3200 3160 3194 0 +26.16(+0.83%)
Mar 06, 2015 3191 3208 3155 3168 0 -39.16(-1.22%)
Mar 05, 2015 3226 3238 3201 3207 0 -9.29(-0.29%)
Mar 04, 2015 3216 3250 3201 3216 0 -34.07(-1.05%)
Mar 03, 2015 3253 3254 3245 3251 0 -35.74(-1.09%)
Mar 02, 2015 3214 3294 3202 3286 0 +77.65(+2.42%)
Feb 27, 2015 3211 3229 3193 3209 0 -1.18(-0.04%)
Feb 26, 2015 3210 3214 3204 3210 0 +9.45(+0.30%)
Feb 25, 2015 3191 3217 3182 3200 0 +11.68(+0.37%)
Feb 24, 2015 3195 3209 3170 3189 0 -13.63(-0.43%)
Feb 23, 2015 3206 3217 3183 3202 0 -9.98(-0.31%)
Feb 20, 2015 3199 3219 3163 3212 0 +16.58(+0.52%)
Feb 19, 2015 3215 3243 3170 3196 0 +27.50(+0.87%)
Feb 18, 2015 3145 3183 3125 3168 0 +0.35(+0.01%)
Feb 17, 2015 3139 3196 3117 3168 0 +54.24(+1.74%)
Feb 13, 2015 3114 3114 3114 3114 0 +24.61(+0.80%)
Feb 12, 2015 3052 3098 3033 3089 0 +58.06(+1.92%)
Feb 11, 2015 3032 3057 3006 3031 0 +6.84(+0.23%)
Feb 10, 2015 2966 3057 2937 3024 0 +174.34(+6.12%)
Feb 09, 2015 2856 2873 2826 2850 0 -29.10(-1.01%)
Feb 06, 2015 2949 2961 2863 2879 0 -71.75(-2.43%)
Feb 05, 2015 2942 2965 2925 2951 0 +13.01(+0.44%)
Feb 04, 2015 2936 2973 2921 2938 0 -21.94(-0.74%)
Feb 03, 2015 2893 2964 2887 2960 0 +74.14(+2.57%)
Feb 02, 2015 2888 2901 2825 2885 0 -7.50(-0.26%)
Jan 30, 2015 2939 2952 2889 2893 0 -78.20(-2.63%)
Jan 29, 2015 2953 2981 2923 2971 0 +20.35(+0.69%)
Jan 28, 2015 3015 3019 2947 2951 0 -58.97(-1.96%)
Jan 27, 2015 3014 3039 2994 3010 0 -34.52(-1.13%)
Jan 26, 2015 3024 3053 3012 3044 0 +24.54(+0.81%)
Jan 23, 2015 3040 3048 3006 3020 0 -15.35(-0.51%)
Jan 22, 2015 2964 3049 2950 3035 0 +87.14(+2.96%)
Jan 21, 2015 2937 2981 2923 2948 0 +4.95(+0.17%)
Jan 20, 2015 2957 2970 2910 2943 0 +4.69(+0.16%)
Jan 16, 2015 2922 2952 2903 2938 0 +0.08(+0.00%)
Jan 15, 2015 2938 2977 2932 2938 0 -18.69(-0.63%)
Jan 14, 2015 2951 2972 2914 2957 0 -20.08(-0.67%)
Jan 13, 2015 2977 2977 2977 2977 0 -9.14(-0.31%)
Jan 12, 2015 2997 3001 2974 2986 0 -19.65(-0.65%)
Jan 09, 2015 3031 3037 2984 3006 0 -42.93(-1.41%)
Jan 08, 2015 2996 3058 2984 3049 0 +76.53(+2.57%)
Jan 07, 2015 2954 2983 2928 2972 0 +53.02(+1.82%)
Jan 06, 2015 2954 2958 2889 2919 0 -33.27(-1.13%)
Jan 05, 2015 3034 3039 2937 2952 0 -96.36(-3.16%)
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