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 (%)
Oct 31, 2012 2062 2069 1997 2023 0 -32.60(-1.59%)
Oct 26, 2012 2055 2055 2055 0 -28.62(-1.37%)
Oct 25, 2012 2118 2125 2059 2084 0 -14.53(-0.69%)
Oct 24, 2012 2116 2127 2083 2098 0 -9.54(-0.45%)
Oct 23, 2012 2105 2118 2078 2108 0 -30.47(-1.42%)
Oct 19, 2012 2142 2156 2118 2138 0 -16.68(-0.77%)
Oct 18, 2012 2163 2176 2131 2155 0 -14.86(-0.68%)
Oct 17, 2012 2169 2191 2152 2170 0 +1.18(+0.05%)
Oct 16, 2012 2186 2202 2155 2169 0 -3.94(-0.18%)
Oct 15, 2012 2170 2193 2145 2173 0 +7.04(+0.33%)
Oct 12, 2012 2196 2213 2153 2166 0 -40.52(-1.84%)
Oct 11, 2012 2188 2224 2170 2206 0 +14.22(+0.65%)
Oct 10, 2012 2211 2229 2182 2192 0 +12.97(+0.60%)
Oct 09, 2012 2194 2208 2170 2179 0 -18.40(-0.84%)
Oct 08, 2012 2196 2212 2186 2197 0 -12.49(-0.57%)
Oct 06, 2012 2226 2240 2200 2210 0 +0.00(+0.00%)
Oct 05, 2012 2226 2240 2200 2210 0 -7.18(-0.32%)
Oct 04, 2012 2222 2238 2201 2217 0 +12.72(+0.58%)
Oct 03, 2012 2199 2218 2182 2204 0 +11.01(+0.50%)
Oct 02, 2012 2213 2227 2177 2193 0 -9.69(-0.44%)
Oct 01, 2012 2252 2258 2187 2203 0 -35.38(-1.58%)
Sep 28, 2012 2235 2256 2224 2238 0 -14.03(-0.62%)
Sep 27, 2012 2246 2273 2232 2252 0 +17.06(+0.76%)
Sep 26, 2012 2243 2262 2224 2235 0 -12.05(-0.54%)
Sep 25, 2012 2320 2331 2244 2247 0 -59.00(-2.56%)
Sep 24, 2012 2301 2331 2289 2306 0 -12.76(-0.55%)
Sep 21, 2012 2331 2337 2304 2319 0 +7.05(+0.30%)
Sep 20, 2012 2343 2354 2284 2312 0 -49.80(-2.11%)
Sep 19, 2012 2394 2400 2356 2362 0 -29.69(-1.24%)
Sep 18, 2012 2395 2403 2365 2392 0 -7.62(-0.32%)
Sep 17, 2012 2403 2433 2387 2399 0 -11.51(-0.48%)
Sep 14, 2012 2388 2457 2378 2411 0 +30.93(+1.30%)
Sep 13, 2012 2339 2392 2313 2380 0 +40.93(+1.75%)
Sep 12, 2012 2335 2367 2324 2339 0 +12.33(+0.53%)
Sep 11, 2012 2303 2334 2300 2327 0 +16.25(+0.70%)
Sep 10, 2012 2290 2328 2279 2310 0 +13.90(+0.61%)
Sep 07, 2012 2261 2305 2237 2296 0 +45.16(+2.01%)
Sep 06, 2012 2183 2256 2181 2251 0 +86.18(+3.98%)
Sep 05, 2012 2180 2191 2150 2165 0 -12.52(-0.57%)
Sep 04, 2012 2169 2183 2140 2178 0 +4.85(+0.22%)
Aug 31, 2012 2173 2173 2173 0 +13.77(+0.64%)
Aug 30, 2012 2164 2176 2148 2159 0 -20.75(-0.95%)
Aug 29, 2012 2180 2188 2160 2180 0 +8.95(+0.41%)
Aug 27, 2012 2185 2195 2159 2171 0 -7.46(-0.34%)
Aug 24, 2012 2156 2187 2147 2178 0 +12.33(+0.57%)
Aug 23, 2012 2181 2186 2154 2166 0 -21.74(-0.99%)
Aug 22, 2012 2187 2197 2158 2188 0 -4.54(-0.21%)
Aug 21, 2012 2203 2225 2183 2192 0 -6.87(-0.31%)
Aug 20, 2012 2197 2212 2172 2199 0 -1.94(-0.09%)
Aug 17, 2012 2195 2209 2182 2201 0 -0.37(-0.02%)
Aug 16, 2012 2159 2207 2150 2201 0 +36.65(+1.69%)
Aug 15, 2012 2143 2175 2137 2165 0 +19.77(+0.92%)
Aug 14, 2012 2172 2184 2136 2145 0 -17.69(-0.82%)
Aug 13, 2012 2159 2180 2142 2163 0 -5.60(-0.26%)
Aug 11, 2012 2166 2183 2151 2168 0 +0.00(+0.00%)
Aug 10, 2012 2166 2183 2151 2168 0 -3.67(-0.17%)
Aug 09, 2012 2161 2192 2151 2172 0 +5.84(+0.27%)
Aug 08, 2012 2157 2178 2146 2166 0 -6.31(-0.29%)
Aug 07, 2012 2183 2196 2154 2172 0 -3.52(-0.16%)
Aug 06, 2012 2160 2194 2147 2176 0 +24.42(+1.14%)
Aug 03, 2012 2109 2167 2104 2151 0 +75.38(+3.63%)
Aug 02, 2012 2059 2094 2049 2076 0 -12.12(-0.58%)
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.