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 (%)
May 29, 2009 1224 1282 1196 1267 0 +42.38(+3.46%)
May 28, 2009 1198 1237 1154 1225 0 +41.32(+3.49%)
May 27, 2009 1226 1271 1168 1184 0 -46.19(-3.76%)
May 26, 2009 1122 1252 1099 1230 0 +108.99(+9.72%)
May 25, 2009 1157 1190 1114 1121 0 +0.00(+0.00%)
May 22, 2009 1157 1190 1114 1121 0 -31.57(-2.74%)
May 21, 2009 1144 1178 1096 1152 0 -11.68(-1.00%)
May 20, 2009 1191 1237 1152 1164 0 +1.71(+0.15%)
May 19, 2009 1177 1216 1129 1162 0 -12.16(-1.04%)
May 18, 2009 1097 1191 1066 1174 0 +123.09(+11.71%)
May 15, 2009 1068 1148 1024 1051 0 -68.63(-6.13%)
May 14, 2009 1041 1142 1016 1120 0 +66.10(+6.27%)
May 13, 2009 1138 1162 1037 1054 0 -116.93(-9.99%)
May 12, 2009 1231 1268 1119 1171 0 -55.27(-4.51%)
May 11, 2009 1263 1278 1204 1226 0 -89.65(-6.81%)
May 08, 2009 1200 1340 1188 1316 0 +152.84(+13.14%)
May 07, 2009 1328 1372 1153 1163 0 -156.09(-11.83%)
May 06, 2009 1244 1326 1197 1319 0 +110.14(+9.11%)
May 05, 2009 1181 1250 1146 1209 0 +31.42(+2.67%)
May 04, 2009 1100 1190 1097 1177 0 +135.86(+13.04%)
May 01, 2009 1057 1092 1022 1042 0 -17.39(-1.64%)
Apr 30, 2009 1069 1149 1014 1059 0 +27.28(+2.64%)
Apr 29, 2009 983.11 1076 947.87 1032 0 +65.57(+6.79%)
Apr 28, 2009 886.91 1012 871.28 966.15 0 +51.18(+5.59%)
Apr 27, 2009 990.33 1010 854.25 914.97 0 -142.04(-13.44%)
Apr 24, 2009 1016 1099 971.06 1057 0 +86.34(+8.89%)
Apr 23, 2009 868.07 1059 860.08 970.67 0 +116.22(+13.60%)
Apr 22, 2009 861.14 914.46 833.13 854.45 0 -38.97(-4.36%)
Apr 21, 2009 768.04 915.32 752.62 893.41 0 +103.72(+13.13%)
Apr 20, 2009 857.64 883.30 771.62 789.70 0 -108.73(-12.10%)
Apr 17, 2009 886.62 956.10 856.52 898.43 0 +9.20(+1.03%)
Apr 16, 2009 818.89 944.14 777.65 889.24 0 +83.53(+10.37%)
Apr 15, 2009 743.33 812.33 719.53 805.70 0 +54.21(+7.21%)
Apr 14, 2009 759.34 790.87 730.59 751.49 0 -16.33(-2.13%)
Apr 13, 2009 726.70 791.18 703.27 767.82 0 +12.76(+1.69%)
Apr 10, 2009 654.16 762.99 642.46 755.06 0 +0.00(+0.00%)
Apr 09, 2009 654.16 762.99 642.46 755.06 0 +121.12(+19.11%)
Apr 08, 2009 619.56 646.66 594.14 633.94 0 +21.81(+3.56%)
Apr 07, 2009 666.36 685.94 606.91 612.12 0 -71.00(-10.39%)
Apr 06, 2009 660.45 711.55 639.05 683.13 0 +9.09(+1.35%)
Apr 03, 2009 608.05 691.03 589.15 674.04 0 +64.30(+10.54%)
Apr 02, 2009 589.27 624.67 564.39 609.75 0 +57.10(+10.33%)
Apr 01, 2009 574.93 591.99 528.35 552.64 0 -7.92(-1.41%)
Mar 31, 2009 551.12 579.03 533.38 560.57 0 +26.05(+4.87%)
Mar 30, 2009 588.59 609.81 523.92 534.52 0 -58.62(-9.88%)
Mar 27, 2009 631.20 647.63 588.49 593.14 0 -73.58(-11.04%)
Mar 26, 2009 653.55 679.43 607.30 666.72 0 +19.78(+3.06%)
Mar 25, 2009 607.82 657.35 560.78 646.93 0 +49.46(+8.28%)
Mar 24, 2009 627.56 660.61 563.79 597.47 0 -58.50(-8.92%)
Mar 23, 2009 596.19 664.48 589.04 655.97 0 +124.64(+23.46%)
Mar 20, 2009 603.60 613.48 521.16 531.33 0 -90.38(-14.54%)
Mar 19, 2009 679.14 686.21 589.23 621.70 0 -40.71(-6.15%)
Mar 18, 2009 597.48 678.67 570.66 662.41 0 +45.32(+7.34%)
Mar 17, 2009 556.22 619.40 534.04 617.09 0 +74.64(+13.76%)
Mar 16, 2009 622.38 637.14 540.97 542.45 0 -69.59(-11.37%)
Mar 13, 2009 632.65 644.70 565.17 612.04 0 -15.95(-2.54%)
Mar 12, 2009 548.64 643.21 530.45 627.99 0 +75.77(+13.72%)
Mar 11, 2009 570.08 595.53 535.34 552.23 0 -10.88(-1.93%)
Mar 10, 2009 487.40 570.13 482.41 563.11 0 +87.36(+18.36%)
Mar 09, 2009 476.54 494.93 434.86 475.75 0 +0.38(+0.08%)
Mar 06, 2009 465.41 487.55 417.46 475.37 0 +13.52(+2.93%)
Mar 05, 2009 477.46 497.74 445.30 461.84 0 -34.45(-6.94%)
Mar 04, 2009 482.46 513.96 459.34 496.29 0 +25.43(+5.40%)
Mar 03, 2009 470.26 515.21 445.25 470.86 0 +9.76(+2.12%)
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.