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 (%)
Jul 31, 2014 3182 3193 3094 3106 0 -172.59(-5.26%)
Jul 23, 2014 3282 3297 3250 3279 0 +2.17(+0.07%)
Jul 22, 2014 3270 3293 3260 3277 0 +21.60(+0.66%)
Jul 21, 2014 3269 3278 3248 3255 0 -26.23(-0.80%)
Jul 18, 2014 3231 3290 3231 3281 0 +56.15(+1.74%)
Jul 17, 2014 3247 3267 3220 3225 0 -41.10(-1.26%)
Jul 16, 2014 3255 3279 3236 3266 0 +25.86(+0.80%)
Jul 15, 2014 3249 3258 3209 3240 0 +5.46(+0.17%)
Jul 14, 2014 3220 3250 3204 3235 0 +27.16(+0.85%)
Jul 11, 2014 3220 3230 3195 3208 0 -19.30(-0.60%)
Jul 10, 2014 3176 3242 3165 3227 0 +25.72(+0.80%)
Jul 09, 2014 3186 3209 3153 3201 0 +25.43(+0.80%)
Jul 08, 2014 3173 3192 3162 3176 0 +1.07(+0.03%)
Jul 07, 2014 3182 3186 3157 3175 0 -10.39(-0.33%)
Jul 03, 2014 3185 3185 3185 0 +7.89(+0.25%)
Jul 02, 2014 3188 3193 3160 3177 0 -9.70(-0.30%)
Jul 01, 2014 3171 3201 3154 3187 0 +21.01(+0.66%)
Jun 30, 2014 3189 3199 3149 3166 0 -21.86(-0.69%)
Jun 27, 2014 3138 3197 3136 3188 0 +35.73(+1.13%)
Jun 26, 2014 3140 3166 3119 3152 0 -16.59(-0.52%)
Jun 25, 2014 3156 3186 3145 3169 0 +4.23(+0.13%)
Jun 24, 2014 3174 3199 3153 3165 0 -19.51(-0.61%)
Jun 23, 2014 3188 3205 3175 3184 0 -3.87(-0.12%)
Jun 20, 2014 3179 3196 3143 3188 0 +6.69(+0.21%)
Jun 19, 2014 3155 3186 3148 3181 0 +24.16(+0.77%)
Jun 18, 2014 3131 3165 3112 3157 0 +25.35(+0.81%)
Jun 17, 2014 3097 3137 3084 3132 0 +33.22(+1.07%)
Jun 16, 2014 3127 3141 3086 3098 0 -30.41(-0.97%)
Jun 13, 2014 3124 3140 3090 3129 0 +13.15(+0.42%)
Jun 12, 2014 3143 3149 3099 3116 0 -34.25(-1.09%)
Jun 11, 2014 3144 3162 3121 3150 0 -3.78(-0.12%)
Jun 10, 2014 3170 3178 3131 3154 0 -56.61(-1.76%)
Jun 06, 2014 3211 3218 3184 3210 0 +11.12(+0.35%)
Jun 05, 2014 3128 3203 3104 3199 0 +79.81(+2.56%)
Jun 04, 2014 3107 3130 3068 3119 0 +5.78(+0.19%)
Jun 03, 2014 3097 3121 3079 3114 0 +7.25(+0.23%)
Jun 02, 2014 3104 3115 3074 3106 0 +7.31(+0.24%)
May 30, 2014 3071 3112 3063 3099 0 +26.13(+0.85%)
May 29, 2014 3067 3081 3052 3073 0 +19.09(+0.63%)
May 28, 2014 3065 3077 3021 3054 0 -35.07(-1.14%)
May 27, 2014 3074 3101 3050 3089 0 +31.88(+1.04%)
May 23, 2014 3057 3057 3057 0 +29.00(+0.96%)
May 22, 2014 3008 3033 2987 3028 0 +25.25(+0.84%)
May 21, 2014 3030 3042 2985 3003 0 -22.31(-0.74%)
May 20, 2014 3043 3047 3011 3025 0 -22.28(-0.73%)
May 19, 2014 3032 3052 3016 3047 0 +9.14(+0.30%)
May 16, 2014 2988 3040 2975 3038 0 +45.36(+1.52%)
May 15, 2014 2995 3009 2949 2993 0 -17.74(-0.59%)
May 14, 2014 3025 3033 2994 3011 0 -10.66(-0.35%)
May 13, 2014 3061 3079 3014 3021 0 -43.21(-1.41%)
May 12, 2014 3044 3079 3038 3065 0 +37.80(+1.25%)
May 09, 2014 3039 3058 3004 3027 0 -12.75(-0.42%)
May 08, 2014 3019 3069 3003 3039 0 +21.41(+0.71%)
May 07, 2014 2996 3020 2966 3018 0 +27.65(+0.92%)
May 06, 2014 3012 3033 2983 2990 0 -28.05(-0.93%)
May 05, 2014 2998 3038 2983 3018 0 -20.02(-0.66%)
May 02, 2014 3030 3078 3010 3038 0 +1.36(+0.04%)
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.