Lodging Sector (CIX: MSECTOR710)
2,786.24   +18.31 (+0.66%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2756 2792 2745 2786 0 +18.31(+0.66%)
Aug 27, 2015 2743 2775 2711 2768 0 +49.87(+1.83%)
Aug 26, 2015 2684 2725 2635 2718 0 +91.96(+3.50%)
Aug 25, 2015 2708 2718 2624 2626 0 -4.84(-0.18%)
Aug 24, 2015 2548 2716 2509 2631 0 -103.13(-3.77%)
Aug 21, 2015 2747 2778 2723 2734 0 -40.68(-1.47%)
Aug 20, 2015 2820 2829 2773 2775 0 -76.57(-2.69%)
Aug 19, 2015 2840 2873 2826 2851 0 -6.75(-0.24%)
Aug 18, 2015 2876 2880 2851 2858 0 -20.13(-0.70%)
Aug 17, 2015 2818 2888 2805 2878 0 +53.08(+1.88%)
Aug 14, 2015 2844 2855 2810 2825 0 -20.95(-0.74%)
Aug 13, 2015 2836 2867 2820 2846 0 +2.87(+0.10%)
Aug 12, 2015 2811 2851 2778 2843 0 -3.74(-0.13%)
Aug 11, 2015 2842 2862 2828 2847 0 -17.61(-0.61%)
Aug 10, 2015 2852 2871 2835 2865 0 +40.40(+1.43%)
Aug 07, 2015 2815 2833 2787 2824 0 +10.62(+0.38%)
Aug 06, 2015 2831 2835 2783 2814 0 -9.11(-0.32%)
Aug 05, 2015 2904 2919 2814 2823 0 -56.35(-1.96%)
Aug 04, 2015 2895 2903 2865 2879 0 -13.14(-0.45%)
Aug 03, 2015 2911 2930 2869 2892 0 -19.94(-0.68%)
Jul 31, 2015 2926 2945 2874 2912 0 +17.45(+0.60%)
Jul 30, 2015 3016 3063 2874 2895 0 -125.79(-4.16%)
Jul 29, 2015 2963 3041 2950 3020 0 +70.79(+2.40%)
Jul 28, 2015 2960 3008 2931 2950 0 +11.76(+0.40%)
Jul 27, 2015 2952 2975 2911 2938 0 -33.62(-1.13%)
Jul 24, 2015 3011 3012 2951 2971 0 -32.20(-1.07%)
Jul 23, 2015 3093 3094 2985 3004 0 -90.81(-2.93%)
Jul 22, 2015 3073 3101 3062 3094 0 +17.75(+0.58%)
Jul 21, 2015 3109 3114 3063 3077 0 -28.25(-0.91%)
Jul 20, 2015 3106 3128 3099 3105 0 -7.42(-0.24%)
Jul 17, 2015 3089 3126 3082 3112 0 +1.16(+0.04%)
Jul 16, 2015 3106 3135 3088 3111 0 +29.75(+0.97%)
Jul 15, 2015 3080 3106 3066 3081 0 -4.01(-0.13%)
Jul 14, 2015 3056 3098 3051 3085 0 +28.82(+0.94%)
Jul 13, 2015 3051 3070 3038 3057 0 +35.43(+1.17%)
Jul 10, 2015 2994 3029 2981 3021 0 +63.50(+2.15%)
Jul 09, 2015 2996 3016 2957 2958 0 +6.13(+0.21%)
Jul 08, 2015 2983 2994 2948 2952 0 -57.33(-1.91%)
Jul 07, 2015 2988 3017 2948 3009 0 +24.30(+0.81%)
Jul 06, 2015 2977 3006 2965 2985 0 -15.70(-0.52%)
Jul 02, 2015 3000 3000 3000 3000 0 -0.64(-0.02%)
Jul 01, 2015 2994 3018 2981 3001 0 +34.17(+1.15%)
Jun 30, 2015 2979 2990 2948 2967 0 +15.07(+0.51%)
Jun 29, 2015 2996 3014 2948 2952 0 -76.09(-2.51%)
Jun 26, 2015 3036 3046 3014 3028 0 +5.86(+0.19%)
Jun 25, 2015 3030 3044 3014 3022 0 -1.93(-0.06%)
Jun 24, 2015 3054 3069 3020 3024 0 -29.95(-0.98%)
Jun 23, 2015 3067 3075 3039 3054 0 -16.19(-0.53%)
Jun 22, 2015 3074 3088 3060 3070 0 +10.05(+0.33%)
Jun 19, 2015 3076 3085 3056 3060 0 -20.21(-0.66%)
Jun 18, 2015 3054 3093 3052 3080 0 +36.60(+1.20%)
Jun 17, 2015 3041 3054 3013 3044 0 +2.87(+0.09%)
Jun 16, 2015 3040 3056 3029 3041 0 -1.00(-0.03%)
Jun 15, 2015 3025 3051 3012 3042 0 -0.63(-0.02%)
Jun 12, 2015 3054 3067 3033 3042 0 -27.50(-0.90%)
Jun 11, 2015 3063 3077 3046 3070 0 +14.18(+0.46%)
Jun 10, 2015 3057 3082 3049 3056 0 +2.84(+0.09%)
Jun 09, 2015 3040 3069 3033 3053 0 +5.82(+0.19%)
Jun 08, 2015 3085 3092 3042 3047 0 -52.00(-1.68%)
Jun 05, 2015 3084 3113 3067 3099 0 +2.72(+0.09%)
Jun 04, 2015 3097 3128 3086 3096 0 -25.21(-0.81%)
Jun 03, 2015 3107 3137 3087 3122 0 +40.82(+1.33%)
Jun 02, 2015 3061 3092 3053 3081 0 +10.14(+0.33%)
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