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 (%)
Feb 28, 2014 2819 2870 2812 2841 0 +22.91(+0.81%)
Feb 27, 2014 2835 2854 2798 2818 0 -18.29(-0.64%)
Feb 26, 2014 2821 2871 2810 2837 0 +19.62(+0.70%)
Feb 25, 2014 2806 2848 2793 2817 0 +9.85(+0.35%)
Feb 24, 2014 2810 2843 2791 2807 0 +9.43(+0.34%)
Feb 21, 2014 2789 2820 2765 2798 0 +10.44(+0.37%)
Feb 20, 2014 2769 2800 2760 2787 0 +27.83(+1.01%)
Feb 19, 2014 2724 2807 2702 2759 0 +35.05(+1.29%)
Feb 18, 2014 2727 2741 2700 2724 0 -3.51(-0.13%)
Feb 14, 2014 2728 2728 2728 0 +19.47(+0.72%)
Feb 13, 2014 2669 2717 2657 2708 0 +18.19(+0.68%)
Feb 12, 2014 2685 2698 2658 2690 0 +2.90(+0.11%)
Feb 11, 2014 2639 2698 2630 2687 0 +48.05(+1.82%)
Feb 10, 2014 2634 2658 2604 2639 0 +9.70(+0.37%)
Feb 07, 2014 2627 2653 2591 2630 0 +11.24(+0.43%)
Feb 06, 2014 2587 2635 2582 2618 0 +31.47(+1.22%)
Feb 05, 2014 2614 2617 2563 2587 0 -35.82(-1.37%)
Feb 04, 2014 2609 2651 2590 2623 0 +26.19(+1.01%)
Feb 03, 2014 2656 2669 2572 2596 0 -67.76(-2.54%)
Jan 31, 2014 2619 2681 2608 2664 0 +3.43(+0.13%)
Jan 30, 2014 2659 2684 2638 2661 0 +24.90(+0.94%)
Jan 29, 2014 2643 2671 2610 2636 0 -34.22(-1.28%)
Jan 28, 2014 2655 2689 2647 2670 0 +18.18(+0.69%)
Jan 27, 2014 2712 2720 2632 2652 0 -59.09(-2.18%)
Jan 24, 2014 2768 2775 2694 2711 0 -72.81(-2.62%)
Jan 23, 2014 2780 2806 2761 2784 0 -16.68(-0.60%)
Jan 22, 2014 2792 2816 2780 2801 0 +17.55(+0.63%)
Jan 21, 2014 2786 2816 2778 2783 0 +8.07(+0.29%)
Jan 17, 2014 2775 2775 2775 0 -0.94(-0.03%)
Jan 16, 2014 2762 2788 2756 2776 0 +3.64(+0.13%)
Jan 15, 2014 2751 2788 2751 2772 0 +21.08(+0.77%)
Jan 14, 2014 2720 2761 2711 2751 0 +38.68(+1.43%)
Jan 13, 2014 2726 2744 2699 2712 0 -21.09(-0.77%)
Jan 10, 2014 2753 2772 2717 2734 0 -7.69(-0.28%)
Jan 09, 2014 2751 2758 2700 2741 0 -0.89(-0.03%)
Jan 08, 2014 2733 2754 2700 2742 0 +8.98(+0.33%)
Jan 07, 2014 2734 2778 2719 2733 0 +9.70(+0.36%)
Jan 06, 2014 2729 2751 2699 2723 0 -8.93(-0.33%)
Jan 03, 2014 2734 2757 2713 2732 0 -1.11(-0.04%)
Jan 02, 2014 2748 2752 2702 2733 0 -19.86(-0.72%)
Dec 31, 2013 2753 2753 2753 0 +4.39(+0.16%)
Dec 30, 2013 2744 2760 2728 2749 0 +1.00(+0.04%)
Dec 27, 2013 2741 2753 2704 2748 0 -9.08(-0.33%)
Dec 26, 2013 2764 2784 2741 2757 0 -0.02(-0.00%)
Dec 24, 2013 2757 2757 2757 0 +13.04(+0.48%)
Dec 23, 2013 2733 2763 2720 2744 0 +21.36(+0.78%)
Dec 20, 2013 2700 2731 2691 2723 0 +33.30(+1.24%)
Dec 19, 2013 2698 2719 2656 2689 0 -13.19(-0.49%)
Dec 18, 2013 2641 2711 2604 2703 0 +62.21(+2.36%)
Dec 17, 2013 2625 2658 2598 2640 0 +23.78(+0.91%)
Dec 16, 2013 2605 2633 2587 2617 0 +37.50(+1.45%)
Dec 13, 2013 2556 2599 2550 2579 0 +30.43(+1.19%)
Dec 12, 2013 2565 2582 2532 2549 0 -16.03(-0.63%)
Dec 11, 2013 2634 2635 2556 2565 0 -70.44(-2.67%)
Dec 10, 2013 2637 2672 2625 2635 0 -8.88(-0.34%)
Dec 09, 2013 2635 2651 2605 2644 0 +14.38(+0.55%)
Dec 06, 2013 2629 2653 2616 2630 0 +30.37(+1.17%)
Dec 05, 2013 2584 2618 2567 2599 0 +10.16(+0.39%)
Dec 04, 2013 2560 2613 2545 2589 0 +16.79(+0.65%)
Dec 03, 2013 2588 2605 2559 2572 0 -28.89(-1.11%)
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.