YHD - Delayed Quote USD

Lodging (Industry) (^YH10290030)

165,547.19
+3,997.00
+(2.64%)
At close: January 13 at 4:04:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025165,627.72165,627.72165,627.72165,627.72165,627.72-
Jan 10, 2025164,739.69164,739.69164,739.69164,739.69164,739.69-
Jan 8, 2025166,112.53166,112.53166,112.53166,112.53166,112.53-
Jan 7, 2025164,772.17164,772.17164,772.17164,772.17164,772.17-
Jan 6, 2025166,225.23166,225.23166,225.23166,225.23166,225.23-
Jan 3, 2025168,050.17168,050.17168,050.17168,050.17168,050.17-
Jan 2, 2025167,264.31167,264.31167,264.31167,264.31167,264.31-
Dec 31, 2024169,173.00169,173.00169,173.00169,173.00169,173.00-
Dec 30, 2024169,878.02169,878.02169,878.02169,878.02169,878.02-
Dec 27, 2024171,338.80171,338.80171,338.80171,338.80171,338.80-
Dec 26, 2024172,705.47172,705.47172,705.47172,705.47172,705.47-
Dec 24, 2024172,855.31172,855.31172,855.31172,855.31172,855.31-
Dec 23, 2024171,338.63171,338.63171,338.63171,338.63171,338.63-
Dec 20, 2024171,253.14171,253.14171,253.14171,253.14171,253.14-
Dec 19, 2024168,473.41168,473.41168,473.41168,473.41168,473.41-
Dec 18, 2024166,370.17166,370.17166,370.17166,370.17166,370.17-
Dec 17, 2024172,793.81172,793.81172,793.81172,793.81172,793.81-
Dec 16, 2024174,070.38174,070.38174,070.38174,070.38174,070.38-
Dec 13, 2024172,923.64172,923.64172,923.64172,923.64172,923.64-
Dec 12, 2024174,615.73174,615.73174,615.73174,615.73174,615.73-
Dec 11, 2024175,484.13175,484.13175,484.13175,484.13175,484.13-
Dec 10, 2024173,077.78173,077.78173,077.78173,077.78173,077.78-
Dec 9, 2024171,831.75171,831.75171,831.75171,831.75171,831.75-
Dec 6, 2024176,216.69176,216.69176,216.69176,216.69176,216.69-
Dec 5, 2024175,575.72175,575.72175,575.72175,575.72175,575.72-
Dec 4, 2024174,262.30174,262.30174,262.30174,262.30174,262.30-
Dec 3, 2024171,561.70171,561.70171,561.70171,561.70171,561.70-
Dec 2, 2024171,668.56171,668.56171,668.56171,668.56171,668.56-
Nov 29, 2024171,435.83171,435.83171,435.83171,435.83171,435.83-
Nov 27, 2024171,435.83171,435.83171,435.83171,435.83171,435.83-
Nov 26, 2024172,864.39172,864.39172,864.39172,864.39172,864.39-
Nov 25, 2024173,404.44173,404.44173,404.44173,404.44173,404.44-
Nov 22, 2024171,616.23171,616.23171,616.23171,616.23171,616.23-
Nov 21, 2024171,030.14171,030.14171,030.14171,030.14171,030.14-
Nov 20, 2024169,281.61169,281.61169,281.61169,281.61169,281.61-
Nov 19, 2024168,764.33168,764.33168,764.33168,764.33168,764.33-
Nov 18, 2024168,519.55168,519.55168,519.55168,519.55168,519.55-
Nov 15, 2024168,520.39168,520.39168,520.39168,520.39168,520.39-
Nov 14, 2024170,241.80170,241.80170,241.80170,241.80170,241.80-
Nov 13, 2024172,358.00172,358.00172,358.00172,358.00172,358.00-
Nov 12, 2024171,606.11171,606.11171,606.11171,606.11171,606.11-
Nov 11, 2024171,463.13171,463.13171,463.13171,463.13171,463.13-
Nov 8, 2024169,084.94169,084.94169,084.94169,084.94169,084.94-
Nov 7, 2024167,629.11167,629.11167,629.11167,629.11167,629.11-
Nov 6, 2024167,256.09167,256.09167,256.09167,256.09167,256.09-
Nov 5, 2024158,291.14158,291.14158,291.14158,291.14158,291.14-
Nov 4, 2024156,830.38156,830.38156,830.38156,830.38156,830.38-
Nov 1, 2024159,802.69159,802.69159,802.69159,802.69159,802.69-
Oct 31, 2024159,335.91159,335.91159,335.91159,335.91159,335.91-
Oct 30, 2024163,028.73163,028.73163,028.73163,028.73163,028.73-
Oct 29, 2024163,149.66163,149.66163,149.66163,149.66163,149.66-
Oct 28, 2024162,283.55162,283.55162,283.55162,283.55162,283.55-
Oct 25, 2024158,266.33158,266.33158,266.33158,266.33158,266.33-
Oct 24, 2024158,266.33158,266.33158,266.33158,266.33158,266.33-
Oct 23, 2024158,266.33158,266.33158,266.33158,266.33158,266.33-
Oct 22, 2024163,216.64163,216.64163,216.64163,216.64163,216.64-
Oct 21, 2024162,498.34162,498.34162,498.34162,498.34162,498.34-
Oct 18, 2024163,261.36163,261.36163,261.36163,261.36163,261.36-
Oct 17, 2024162,717.22162,717.22162,717.22162,717.22162,717.22-
Oct 16, 2024162,002.09162,002.09162,002.09162,002.09162,002.09-
Oct 15, 2024160,760.20160,760.20160,760.20160,760.20160,760.20-
Oct 14, 2024161,534.73161,534.73161,534.73161,534.73161,534.73-
Oct 11, 2024162,162.94162,162.94162,162.94162,162.94162,162.94-
Oct 10, 2024160,778.33160,778.33160,778.33160,778.33160,778.33-
Oct 9, 2024161,290.19161,290.19161,290.19161,290.19161,290.19-
Oct 8, 2024158,768.80158,768.80158,768.80158,768.80158,768.80-
Oct 7, 2024158,298.67158,298.67158,298.67158,298.67158,298.67-
Oct 4, 2024158,434.78158,434.78158,434.78158,434.78158,434.78-
Oct 3, 2024155,696.19155,696.19155,696.19155,696.19155,696.19-
Oct 2, 2024155,831.75155,831.75155,831.75155,831.75155,831.75-
Oct 1, 2024154,398.41154,398.41154,398.41154,398.41154,398.41-
Sep 30, 2024155,617.42155,617.42155,617.42155,617.42155,617.42-
Sep 27, 2024158,799.27158,799.27158,799.27158,799.27158,799.27-
Sep 26, 2024157,625.36157,625.36157,625.36157,625.36157,625.36-
Sep 25, 2024154,053.66154,053.66154,053.66154,053.66154,053.66-
Sep 24, 2024155,474.67155,474.67155,474.67155,474.67155,474.67-
Sep 23, 2024152,533.61152,533.61152,533.61152,533.61152,533.61-
Sep 20, 2024153,613.91153,613.91153,613.91153,613.91153,613.91-
Sep 19, 2024153,892.47153,892.47153,892.47153,892.47153,892.47-
Sep 18, 2024150,300.69150,300.69150,300.69150,300.69150,300.69-
Sep 17, 2024149,237.56149,237.56149,237.56149,237.56149,237.56-
Sep 16, 2024147,337.33147,337.33147,337.33147,337.33147,337.33-
Sep 13, 2024146,923.95146,923.95146,923.95146,923.95146,923.95-
Sep 12, 2024146,264.47146,264.47146,264.47146,264.47146,264.47-
Sep 11, 2024144,092.08144,092.08144,092.08144,092.08144,092.08-
Sep 10, 2024143,126.66143,126.66143,126.66143,126.66143,126.66-
Sep 9, 2024145,436.88145,436.88145,436.88145,436.88145,436.88-
Sep 6, 2024144,657.66144,657.66144,657.66144,657.66144,657.66-
Sep 5, 2024146,053.14146,053.14146,053.14146,053.14146,053.14-
Sep 4, 2024145,840.22145,840.22145,840.22145,840.22145,840.22-
Sep 3, 2024146,786.66146,786.66146,786.66146,786.66146,786.66-
Aug 30, 2024149,439.52149,439.52149,439.52149,439.52149,439.52-
Aug 29, 2024147,604.20147,604.20147,604.20147,604.20147,604.20-
Aug 28, 2024145,610.48145,610.48145,610.48145,610.48145,610.48-
Aug 27, 2024146,218.14146,218.14146,218.14146,218.14146,218.14-
Aug 26, 2024144,390.83144,390.83144,390.83144,390.83144,390.83-
Aug 23, 2024145,254.08145,254.08145,254.08145,254.08145,254.08-
Aug 22, 2024144,132.27144,132.27144,132.27144,132.27144,132.27-
Aug 21, 2024144,379.55144,379.55144,379.55144,379.55144,379.55-
Aug 20, 2024142,509.23142,509.23142,509.23142,509.23142,509.23-
Aug 19, 2024144,045.22144,045.22144,045.22144,045.22144,045.22-
Aug 16, 2024141,768.97141,768.97141,768.97141,768.97141,768.97-
Aug 15, 2024141,563.78141,563.78141,563.78141,563.78141,563.78-
Aug 14, 2024138,882.61138,882.61138,882.61138,882.61138,882.61-
Aug 13, 2024137,582.63137,582.63137,582.63137,582.63137,582.63-
Aug 12, 2024136,969.41136,969.41136,969.41136,969.41136,969.41-
Aug 9, 2024138,401.48138,401.48138,401.48138,401.48138,401.48-
Aug 8, 2024137,314.77137,314.77137,314.77137,314.77137,314.77-
Aug 7, 2024136,347.72136,347.72136,347.72136,347.72136,347.72-
Aug 6, 2024138,478.75138,478.75138,478.75138,478.75138,478.75-
Aug 5, 2024136,354.16136,354.16136,354.16136,354.16136,354.16-
Aug 2, 2024138,267.53138,267.53138,267.53138,267.53138,267.53-
Aug 1, 2024141,024.36141,024.36141,024.36141,024.36141,024.36-
Jul 31, 2024145,770.67145,770.67145,770.67145,770.67145,770.67-
Jul 30, 2024151,447.81151,447.81151,447.81151,447.81151,447.81-
Jul 29, 2024151,269.23151,269.23151,269.23151,269.23151,269.23-
Jul 26, 2024150,112.13150,112.13150,112.13150,112.13150,112.13-
Jul 25, 2024148,617.48148,617.48148,617.48148,617.48148,617.48-
Jul 24, 2024148,691.33148,691.33148,691.33148,691.33148,691.33-
Jul 23, 2024153,333.91153,333.91153,333.91153,333.91153,333.91-
Jul 22, 2024153,326.14153,326.14153,326.14153,326.14153,326.14-
Jul 19, 2024153,427.14153,427.14153,427.14153,427.14153,427.14-
Jul 18, 2024153,360.69153,360.69153,360.69153,360.69153,360.69-
Jul 17, 2024155,229.50155,229.50155,229.50155,229.50155,229.50-
Jul 16, 2024160,199.98160,199.98160,199.98160,199.98160,199.98-
Jul 15, 2024155,593.23155,593.23155,593.23155,593.23155,593.23-
Jul 12, 2024153,475.66153,475.66153,475.66153,475.66153,475.66-
Jul 11, 2024151,233.08151,233.08151,233.08151,233.08151,233.08-
Jul 10, 2024152,611.20152,611.20152,611.20152,611.20152,611.20-
Jul 9, 2024149,460.89149,460.89149,460.89149,460.89149,460.89-
Jul 8, 2024149,969.94149,969.94149,969.94149,969.94149,969.94-
Jul 5, 2024150,308.38150,308.38150,308.38150,308.38150,308.38-
Jul 3, 2024150,499.88150,499.88150,499.88150,499.88150,499.88-
Jul 2, 2024150,249.38150,249.38150,249.38150,249.38150,249.38-
Jul 1, 2024149,759.16149,759.16149,759.16149,759.16149,759.16-
Jun 28, 2024151,809.94151,809.94151,809.94151,809.94151,809.94-
Jun 27, 2024150,850.41150,850.41150,850.41150,850.41150,850.41-
Jun 26, 2024150,015.64150,015.64150,015.64150,015.64150,015.64-
Jun 25, 2024151,683.77151,683.77151,683.77151,683.77151,683.77-
Jun 24, 2024152,523.33152,523.33152,523.33152,523.33152,523.33-
Jun 21, 2024151,290.73151,290.73151,290.73151,290.73151,290.73-
Jun 20, 2024152,018.59152,018.59152,018.59152,018.59152,018.59-
Jun 18, 2024151,326.17151,326.17151,326.17151,326.17151,326.17-
Jun 17, 2024151,324.75151,324.75151,324.75151,324.75151,324.75-
Jun 14, 2024148,417.47148,417.47148,417.47148,417.47148,417.47-
Jun 13, 2024149,277.30149,277.30149,277.30149,277.30149,277.30-
Jun 12, 2024148,068.67148,068.67148,068.67148,068.67148,068.67-
Jun 11, 2024145,119.94145,119.94145,119.94145,119.94145,119.94-
Jun 10, 2024144,733.59144,733.59144,733.59144,733.59144,733.59-
Jun 7, 2024143,573.73143,573.73143,573.73143,573.73143,573.73-
Jun 6, 2024143,529.52143,529.52143,529.52143,529.52143,529.52-
Jun 5, 2024143,930.75143,930.75143,930.75143,930.75143,930.75-
Jun 4, 2024142,722.92142,722.92142,722.92142,722.92142,722.92-
Jun 3, 2024141,654.30141,654.30141,654.30141,654.30141,654.30-
May 31, 2024143,386.42143,386.42143,386.42143,386.42143,386.42-
May 30, 2024141,268.33141,268.33141,268.33141,268.33141,268.33-
May 29, 2024140,879.97140,879.97140,879.97140,879.97140,879.97-
May 28, 2024143,987.25143,987.25143,987.25143,987.25143,987.25-
May 24, 2024145,766.45145,766.45145,766.45145,766.45145,766.45-
May 23, 2024143,400.30143,400.30143,400.30143,400.30143,400.30-
May 22, 2024146,214.67146,214.67146,214.67146,214.67146,214.67-
May 21, 2024147,237.94147,237.94147,237.94147,237.94147,237.94-
May 20, 2024147,883.91147,883.91147,883.91147,883.91147,883.91-
May 17, 2024146,592.92146,592.92146,592.92146,592.92146,592.92-
May 16, 2024147,487.77147,487.77147,487.77147,487.77147,487.77-
May 15, 2024146,191.59146,191.59146,191.59146,191.59146,191.59-
May 14, 2024146,597.89146,597.89146,597.89146,597.89146,597.89-
May 13, 2024147,065.09147,065.09147,065.09147,065.09147,065.09-
May 10, 2024148,734.31148,734.31148,734.31148,734.31148,734.31-
May 9, 2024146,714.27146,714.27146,714.27146,714.27146,714.27-
May 8, 2024144,808.03144,808.03144,808.03144,808.03144,808.03-
May 7, 2024145,728.94145,728.94145,728.94145,728.94145,728.94-
May 6, 2024146,203.98146,203.98146,203.98146,203.98146,203.98-
May 3, 2024144,662.63144,662.63144,662.63144,662.63144,662.63-
May 2, 2024145,098.56145,098.56145,098.56145,098.56145,098.56-
May 1, 2024144,245.88144,245.88144,245.88144,245.88144,245.88-
Apr 30, 2024145,394.08145,394.08145,394.08145,394.08145,394.08-
Apr 29, 2024148,426.41148,426.41148,426.41148,426.41148,426.41-
Apr 26, 2024148,412.33148,412.33148,412.33148,412.33148,412.33-
Apr 25, 2024149,312.50149,312.50149,312.50149,312.50149,312.50-
Apr 24, 2024149,851.50149,851.50149,851.50149,851.50149,851.50-
Apr 23, 2024146,557.11146,557.11146,557.11146,557.11146,557.11-
Apr 22, 2024144,952.25144,952.25144,952.25144,952.25144,952.25-
Apr 19, 2024144,314.08144,314.08144,314.08144,314.08144,314.08-
Apr 18, 2024145,661.39145,661.39145,661.39145,661.39145,661.39-
Apr 17, 2024146,862.47146,862.47146,862.47146,862.47146,862.47-
Apr 16, 2024149,691.88149,691.88149,691.88149,691.88149,691.88-
Apr 15, 2024151,299.95151,299.95151,299.95151,299.95151,299.95-
Apr 12, 2024152,473.89152,473.89152,473.89152,473.89152,473.89-
Apr 11, 2024156,778.39156,778.39156,778.39156,778.39156,778.39-
Apr 10, 2024155,174.59155,174.59155,174.59155,174.59155,174.59-
Apr 9, 2024155,704.88155,704.88155,704.88155,704.88155,704.88-
Apr 8, 2024155,924.92155,924.92155,924.92155,924.92155,924.92-
Apr 5, 2024155,708.84155,708.84155,708.84155,708.84155,708.84-
Apr 4, 2024153,244.48153,244.48153,244.48153,244.48153,244.48-
Apr 3, 2024154,786.70154,786.70154,786.70154,786.70154,786.70-
Apr 2, 2024153,360.67153,360.67153,360.67153,360.67153,360.67-
Apr 1, 2024155,586.58155,586.58155,586.58155,586.58155,586.58-
Mar 28, 2024156,389.67156,389.67156,389.67156,389.67156,389.67-
Mar 27, 2024157,270.00157,270.00157,270.00157,270.00157,270.00-
Mar 26, 2024156,505.94156,505.94156,505.94156,505.94156,505.94-
Mar 25, 2024155,633.30155,633.30155,633.30155,633.30155,633.30-
Mar 22, 2024157,070.92157,070.92157,070.92157,070.92157,070.92-
Mar 21, 2024157,145.36157,145.36157,145.36157,145.36157,145.36-
Mar 20, 2024156,764.91156,764.91156,764.91156,764.91156,764.91-
Mar 19, 2024154,786.14154,786.14154,786.14154,786.14154,786.14-
Mar 18, 2024153,809.05153,809.05153,809.05153,809.05153,809.05-
Mar 15, 2024151,969.48151,969.48151,969.48151,969.48151,969.48-
Mar 14, 2024153,985.69153,985.69153,985.69153,985.69153,985.69-
Mar 13, 2024155,487.03155,487.03155,487.03155,487.03155,487.03-
Mar 12, 2024154,964.88154,964.88154,964.88154,964.88154,964.88-
Mar 11, 2024153,266.66153,266.66153,266.66153,266.66153,266.66-
Mar 8, 2024153,959.80153,959.80153,959.80153,959.80153,959.80-
Mar 7, 2024152,797.00152,797.00152,797.00152,797.00152,797.00-
Mar 6, 2024152,421.47152,421.47152,421.47152,421.47152,421.47-
Mar 5, 2024152,503.75152,503.75152,503.75152,503.75152,503.75-
Mar 4, 2024151,817.67151,817.67151,817.67151,817.67151,817.67-
Mar 1, 2024153,184.80153,184.80153,184.80153,184.80153,184.80-
Feb 29, 2024152,739.89152,739.89152,739.89152,739.89152,739.89-
Feb 28, 2024152,366.34152,366.34152,366.34152,366.34152,366.34-
Feb 27, 2024152,148.27152,148.27152,148.27152,148.27152,148.27-
Feb 26, 2024152,102.83152,102.83152,102.83152,102.83152,102.83-
Feb 23, 2024153,170.89153,170.89153,170.89153,170.89153,170.89-
Feb 22, 2024150,653.13150,653.13150,653.13150,653.13150,653.13-
Feb 21, 2024147,854.55147,854.55147,854.55147,854.55147,854.55-
Feb 20, 2024147,055.89147,055.89147,055.89147,055.89147,055.89-
Feb 16, 2024146,998.17146,998.17146,998.17146,998.17146,998.17-
Feb 15, 2024146,596.59146,596.59146,596.59146,596.59146,596.59-
Feb 14, 2024143,746.25143,746.25143,746.25143,746.25143,746.25-
Feb 13, 2024142,669.31142,669.31142,669.31142,669.31142,669.31-
Feb 12, 2024149,668.59149,668.59149,668.59149,668.59149,668.59-
Feb 9, 2024149,663.59149,663.59149,663.59149,663.59149,663.59-
Feb 8, 2024149,663.59149,663.59149,663.59149,663.59149,663.59-
Feb 7, 2024149,378.08149,378.08149,378.08149,378.08149,378.08-
Feb 6, 2024149,104.98149,104.98149,104.98149,104.98149,104.98-
Feb 5, 2024148,648.50148,648.50148,648.50148,648.50148,648.50-
Feb 2, 2024149,579.17149,579.17149,579.17149,579.17149,579.17-
Feb 1, 2024148,765.94148,765.94148,765.94148,765.94148,765.94-
Jan 31, 2024146,546.08146,546.08146,546.08146,546.08146,546.08-
Jan 30, 2024148,931.17148,931.17148,931.17148,931.17148,931.17-
Jan 29, 2024148,429.48148,429.48148,429.48148,429.48148,429.48-
Jan 26, 2024147,944.06147,944.06147,944.06147,944.06147,944.06-
Jan 25, 2024147,996.55147,996.55147,996.55147,996.55147,996.55-
Jan 24, 2024145,257.47145,257.47145,257.47145,257.47145,257.47-
Jan 23, 2024145,114.05145,114.05145,114.05145,114.05145,114.05-
Jan 22, 2024145,425.73145,425.73145,425.73145,425.73145,425.73-
Jan 19, 2024144,105.69144,105.69144,105.69144,105.69144,105.69-
Jan 18, 2024143,200.14143,200.14143,200.14143,200.14143,200.14-
Jan 17, 2024140,845.22140,845.22140,845.22140,845.22140,845.22-
Jan 16, 2024140,203.72140,203.72140,203.72140,203.72140,203.72-

Related Tickers

^GSPC S&P 500
5,836.22
+0.16%
 
^DJI Dow Jones Industrial Average
42,297.12
+0.86%
 
^IXIC NASDAQ Composite
19,088.10
-0.38%
 
^NYA NYSE COMPOSITE (DJ)
19,047.33
+0.44%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,870.59
-0.90%
 
^BUK100P Cboe UK 100
824.32
-0.04%
 
^RUT Russell 2000
2,194.40
+0.24%
 
^VIX CBOE Volatility Index
18.67
-2.71%
 
^FTSE FTSE 100
8,223.30
-0.01%
 
^GDAXI DAX P
20,334.03
+1.00%
 
^FCHI CAC 40
7,481.41
+0.98%
 
^STOXX50E EURO STOXX 50 I
5,008.11
+1.09%
 
^N100 Euronext 100 Index
1,482.48
+0.81%
 
^BFX BEL 20
4,213.03
+0.33%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,474.30
-1.83%
 
^HSI HANG SENG INDEX
19,219.78
+1.83%
 
000001.SS SSE Composite Index
3,240.94
+2.54%
 
399001.SZ Shenzhen Index
10,165.17
+3.77%
 
^STI STI Index
3,788.77
-0.08%
 
^AXJO S&P/ASX 200
8,231.00
+0.48%
 
^AORD ALL ORDINARIES
8,471.80
+0.47%
 
^BSESN S&P BSE SENSEX
76,499.63
+0.22%
 
^JKSE IDX COMPOSITE
6,956.67
-0.86%
 
^KLSE FTSE Bursa Malaysia KLCI
1,576.46
-0.58%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,884.38
+0.44%
 
^KS11 KOSPI Composite Index
2,497.40
+0.31%
 
^TWII TWSE Capitalization Weighted Stock Index
22,797.52
+1.37%
 
^GSPTSE S&P/TSX Composite index
24,536.32
-0.93%
 
^BVSP IBOVESPA
118,714.68
-0.25%
 
^MXX IPC MEXICO
49,829.97
+0.47%
 
^IPSA S&P IPSA
6,802.96
+0.69%
 
^MERV MERVAL
2,655,178.50
-5.35%
 
^TA125.TA TA-125
2,514.75
+0.83%
 
^CASE30 EGX 30 Price Return Index
28,967.10
+1.44%
 
^JN0U.JO Top 40 USD Net TRI Index
4,196.69
+1.33%