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 (%)
Nov 30, 2009 1420 1482 1395 1470 0 +54.69(+3.86%)
Nov 27, 2009 1403 1439 1377 1416 0 -44.03(-3.02%)
Nov 25, 2009 1460 1460 1460 0 +31.00(+2.17%)
Nov 24, 2009 1442 1459 1413 1429 0 -19.09(-1.32%)
Nov 23, 2009 1450 1484 1431 1448 0 +18.10(+1.27%)
Nov 20, 2009 1433 1455 1422 1430 0 -17.17(-1.19%)
Nov 19, 2009 1489 1496 1437 1447 0 -60.41(-4.01%)
Nov 18, 2009 1517 1532 1473 1507 0 -14.19(-0.93%)
Nov 17, 2009 1548 1573 1518 1521 0 -33.90(-2.18%)
Nov 16, 2009 1527 1578 1519 1555 0 +46.44(+3.08%)
Nov 13, 2009 1502 1522 1484 1509 0 +7.81(+0.52%)
Nov 12, 2009 1505 1538 1487 1501 0 -10.67(-0.71%)
Nov 11, 2009 1508 1541 1491 1512 0 +24.47(+1.65%)
Nov 10, 2009 1484 1507 1459 1487 0 +55.29(+3.86%)
Nov 09, 2009 1407 1495 1396 1432 0 +40.27(+2.89%)
Nov 06, 2009 1401 1425 1373 1392 0 -26.94(-1.90%)
Nov 05, 2009 1399 1434 1381 1419 0 +32.64(+2.35%)
Nov 04, 2009 1442 1464 1378 1386 0 -43.65(-3.05%)
Nov 03, 2009 1350 1432 1344 1430 0 +50.41(+3.65%)
Nov 02, 2009 1411 1433 1332 1379 0 -22.34(-1.59%)
Oct 30, 2009 1455 1466 1367 1402 0 -66.37(-4.52%)
Oct 29, 2009 1382 1476 1378 1468 0 +112.28(+8.28%)
Oct 28, 2009 1418 1448 1346 1356 0 -78.02(-5.44%)
Oct 27, 2009 1480 1490 1414 1434 0 -33.59(-2.29%)
Oct 26, 2009 1504 1536 1460 1467 0 -20.91(-1.41%)
Oct 23, 2009 1508 1520 1477 1488 0 -35.60(-2.34%)
Oct 22, 2009 1505 1538 1450 1524 0 +15.16(+1.00%)
Oct 21, 2009 1534 1578 1498 1509 0 -45.78(-2.95%)
Oct 20, 2009 1563 1575 1545 1554 0 -65.39(-4.04%)
Oct 19, 2009 1574 1646 1571 1620 0 +42.97(+2.73%)
Oct 16, 2009 1600 1630 1550 1577 0 -53.85(-3.30%)
Oct 15, 2009 1624 1652 1602 1631 0 -39.53(-2.37%)
Oct 14, 2009 1600 1683 1574 1670 0 +101.79(+6.49%)
Oct 13, 2009 1592 1603 1550 1568 0 -33.58(-2.10%)
Oct 12, 2009 1616 1637 1590 1602 0 +6.57(+0.41%)
Oct 09, 2009 1587 1619 1553 1595 0 +0.75(+0.05%)
Oct 08, 2009 1600 1635 1579 1595 0 +12.59(+0.80%)
Oct 07, 2009 1576 1605 1548 1582 0 -1.27(-0.08%)
Oct 06, 2009 1562 1630 1545 1583 0 +39.66(+2.57%)
Oct 05, 2009 1481 1550 1466 1544 0 +77.38(+5.28%)
Oct 02, 2009 1490 1538 1448 1466 0 -52.87(-3.48%)
Oct 01, 2009 1594 1616 1513 1519 0 -82.76(-5.17%)
Sep 30, 2009 1605 1641 1560 1602 0 -8.19(-0.51%)
Sep 29, 2009 1597 1645 1572 1610 0 +13.09(+0.82%)
Sep 28, 2009 1521 1611 1507 1597 0 +89.76(+5.95%)
Sep 25, 2009 1483 1541 1463 1507 0 +10.83(+0.72%)
Sep 24, 2009 1543 1602 1482 1496 0 -73.55(-4.68%)
Sep 23, 2009 1637 1644 1567 1570 0 -39.67(-2.46%)
Sep 22, 2009 1538 1626 1533 1610 0 +93.76(+6.18%)
Sep 21, 2009 1524 1565 1488 1516 0 -43.25(-2.77%)
Sep 18, 2009 1609 1632 1540 1559 0 -38.99(-2.44%)
Sep 17, 2009 1551 1634 1535 1598 0 +74.67(+4.90%)
Sep 16, 2009 1516 1572 1499 1524 0 +13.88(+0.92%)
Sep 15, 2009 1486 1544 1463 1510 0 +16.74(+1.12%)
Sep 14, 2009 1429 1495 1400 1493 0 +46.37(+3.21%)
Sep 11, 2009 1430 1463 1418 1447 0 +22.17(+1.56%)
Sep 10, 2009 1388 1431 1366 1424 0 +35.68(+2.57%)
Sep 09, 2009 1354 1397 1346 1389 0 +32.07(+2.36%)
Sep 08, 2009 1332 1373 1319 1357 0 +68.24(+5.30%)
Sep 04, 2009 1288 1288 1288 0 +25.49(+2.02%)
Sep 03, 2009 1248 1268 1223 1263 0 +29.68(+2.41%)
Sep 02, 2009 1272 1281 1227 1233 0 -37.58(-2.96%)
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.