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 (%)
Mar 30, 2012 2251 2289 2231 2282 0 +46.41(+2.08%)
Mar 29, 2012 2238 2255 2205 2235 0 -22.08(-0.98%)
Mar 28, 2012 2289 2297 2231 2258 0 -39.32(-1.71%)
Mar 27, 2012 2320 2340 2294 2297 0 -22.18(-0.96%)
Mar 26, 2012 2288 2326 2279 2319 0 +58.62(+2.59%)
Mar 23, 2012 2241 2271 2219 2260 0 +12.81(+0.57%)
Mar 22, 2012 2260 2267 2219 2248 0 -32.96(-1.45%)
Mar 21, 2012 2292 2313 2267 2281 0 -11.45(-0.50%)
Mar 20, 2012 2281 2314 2274 2292 0 -6.03(-0.26%)
Mar 19, 2012 2226 2310 2222 2298 0 +66.08(+2.96%)
Mar 16, 2012 2223 2247 2210 2232 0 +2.43(+0.11%)
Mar 15, 2012 2222 2250 2210 2230 0 +10.62(+0.48%)
Mar 14, 2012 2243 2261 2208 2219 0 -29.28(-1.30%)
Mar 13, 2012 2162 2255 2156 2248 0 +101.32(+4.72%)
Mar 12, 2012 2167 2178 2141 2147 0 -19.46(-0.90%)
Mar 09, 2012 2139 2179 2129 2166 0 +33.94(+1.59%)
Mar 08, 2012 2136 2146 2108 2132 0 +9.71(+0.46%)
Mar 07, 2012 2098 2129 2083 2123 0 +29.57(+1.41%)
Mar 06, 2012 2121 2135 2081 2093 0 -57.69(-2.68%)
Mar 05, 2012 2143 2160 2112 2151 0 +1.31(+0.06%)
Mar 02, 2012 2177 2195 2141 2150 0 -28.50(-1.31%)
Mar 01, 2012 2187 2211 2167 2178 0 -9.40(-0.43%)
Feb 29, 2012 2224 2237 2172 2187 0 -25.46(-1.15%)
Feb 28, 2012 2225 2236 2199 2213 0 -17.54(-0.79%)
Feb 27, 2012 2203 2258 2190 2230 0 +6.01(+0.27%)
Feb 24, 2012 2252 2262 2218 2224 0 -19.03(-0.85%)
Feb 23, 2012 2186 2253 2165 2243 0 +55.85(+2.55%)
Feb 22, 2012 2222 2244 2178 2188 0 -27.23(-1.23%)
Feb 21, 2012 2264 2273 2197 2215 0 -56.97(-2.51%)
Feb 17, 2012 2272 2272 2272 0 +3.88(+0.17%)
Feb 16, 2012 2241 2276 2231 2268 0 +24.01(+1.07%)
Feb 15, 2012 2257 2295 2225 2244 0 -24.91(-1.10%)
Feb 14, 2012 2329 2331 2250 2269 0 -86.56(-3.68%)
Feb 13, 2012 2336 2367 2323 2355 0 +52.03(+2.26%)
Feb 10, 2012 2306 2332 2290 2303 0 -33.04(-1.41%)
Feb 09, 2012 2373 2384 2313 2336 0 -34.51(-1.46%)
Feb 08, 2012 2365 2390 2345 2371 0 +0.10(+0.00%)
Feb 07, 2012 2361 2380 2347 2371 0 -8.42(-0.35%)
Feb 06, 2012 2331 2384 2318 2379 0 +35.54(+1.52%)
Feb 03, 2012 2306 2353 2298 2344 0 +73.12(+3.22%)
Feb 02, 2012 2295 2309 2257 2271 0 -24.57(-1.07%)
Feb 01, 2012 2283 2314 2268 2295 0 +31.10(+1.37%)
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%)
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.