Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Hotel/Motel Sector (CIX: MSECTOR443 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 2268 2285 2247 2264 0 +10.10(+0.45%)
Jan 30, 2012 2248 2270 2229 2254 0 -23.45(-1.03%)
Jan 27, 2012 2257 2287 2241 2277 0 +9.86(+0.43%)
Jan 26, 2012 2302 2326 2252 2267 0 -21.01(-0.92%)
Jan 25, 2012 2259 2305 2236 2288 0 +20.72(+0.91%)
Jan 24, 2012 2213 2285 2206 2268 0 +30.43(+1.36%)
Jan 23, 2012 2233 2253 2208 2237 0 +5.20(+0.23%)
Jan 20, 2012 2169 2237 2156 2232 0 +60.12(+2.77%)
Jan 19, 2012 2173 2196 2151 2172 0 +2.13(+0.10%)
Jan 18, 2012 2135 2182 2132 2170 0 +32.89(+1.54%)
Jan 17, 2012 2153 2167 2119 2137 0 +11.47(+0.54%)
Jan 13, 2012 2126 2126 2126 0 -14.97(-0.70%)
Jan 12, 2012 2155 2166 2116 2141 0 -3.24(-0.15%)
Jan 11, 2012 2111 2156 2104 2144 0 +23.39(+1.10%)
Jan 10, 2012 2105 2146 2091 2120 0 +47.18(+2.28%)
Jan 09, 2012 2059 2081 2034 2073 0 +16.44(+0.80%)
Jan 06, 2012 2056 2083 2041 2057 0 -2.89(-0.14%)
Jan 05, 2012 2018 2064 2001 2060 0 +28.46(+1.40%)
Jan 04, 2012 2033 2054 2006 2031 0 +6.91(+0.34%)
Dec 30, 2011 2024 2043 2014 2024 0 +0.68(+0.03%)
Dec 29, 2011 2000 2033 1985 2024 0 +34.36(+1.73%)
Dec 28, 2011 2023 2031 1976 1989 0 -40.85(-2.01%)
Dec 27, 2011 2002 2043 1989 2030 0 +19.80(+0.98%)
Dec 23, 2011 2010 2010 2010 0 +38.08(+1.93%)
Dec 21, 2011 1967 1984 1927 1972 0 +7.03(+0.36%)
Dec 20, 2011 1912 1971 1908 1965 0 +96.89(+5.19%)
Dec 19, 2011 1909 1917 1862 1868 0 -28.96(-1.53%)
Dec 16, 2011 1894 1927 1880 1897 0 +16.18(+0.86%)
Dec 15, 2011 1900 1910 1861 1881 0 +12.97(+0.69%)
Dec 14, 2011 1882 1903 1851 1868 0 -33.04(-1.74%)
Dec 13, 2011 1956 1979 1876 1901 0 -31.63(-1.64%)
Dec 12, 2011 1933 1942 1893 1933 0 -30.71(-1.56%)
Dec 09, 2011 1927 1977 1919 1963 0 +50.14(+2.62%)
Dec 08, 2011 1963 1977 1904 1913 0 -69.51(-3.51%)
Dec 07, 2011 1953 1995 1930 1983 0 +14.84(+0.75%)
Dec 06, 2011 1979 1994 1946 1968 0 -12.20(-0.62%)
Dec 05, 2011 1992 2018 1957 1980 0 +32.56(+1.67%)
Dec 02, 2011 1941 1988 1933 1948 0 +26.71(+1.39%)
Dec 01, 2011 1915 1938 1870 1921 0 -4.56(-0.24%)
Nov 30, 2011 1888 1939 1863 1925 0 +129.13(+7.19%)
Nov 29, 2011 1813 1824 1782 1796 0 -2.73(-0.15%)
Nov 28, 2011 1805 1825 1774 1799 0 +67.61(+3.90%)
Nov 25, 2011 1714 1778 1705 1731 0 +16.24(+0.95%)
Nov 23, 2011 1715 1715 1715 0 -72.72(-4.07%)
Nov 22, 2011 1826 1850 1769 1788 0 -40.89(-2.24%)
Nov 21, 2011 1844 1858 1807 1829 0 -63.81(-3.37%)
Nov 18, 2011 1875 1897 1843 1893 0 +34.18(+1.84%)
Nov 17, 2011 1904 1921 1847 1858 0 -50.42(-2.64%)
Nov 16, 2011 1910 1969 1898 1909 0 -30.69(-1.58%)
Nov 15, 2011 1898 1957 1884 1940 0 +31.37(+1.64%)
Nov 14, 2011 1925 1948 1888 1908 0 -39.55(-2.03%)
Nov 11, 2011 1891 1969 1885 1948 0 +89.94(+4.84%)
Nov 10, 2011 1918 1920 1839 1858 0 -5.27(-0.28%)
Nov 09, 2011 1942 1963 1856 1863 0 -141.09(-7.04%)
Nov 08, 2011 1993 2017 1926 2004 0 +23.63(+1.19%)
Nov 07, 2011 2001 2024 1942 1981 0 -22.26(-1.11%)
Nov 04, 2011 1992 2013 1957 2003 0 -17.28(-0.86%)
Nov 03, 2011 1999 2033 1921 2020 0 +52.64(+2.68%)
Nov 02, 2011 1926 1982 1901 1967 0 +89.54(+4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.