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 (%)
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%)
Aug 01, 2012 2115 2136 2084 2088 0 -12.73(-0.61%)
Jul 31, 2012 2090 2109 2077 2101 0 +8.42(+0.40%)
Jul 30, 2012 2107 2121 2083 2093 0 -23.62(-1.12%)
Jul 27, 2012 2075 2134 2062 2116 0 +59.14(+2.88%)
Jul 26, 2012 2056 2076 2026 2057 0 +38.85(+1.93%)
Jul 25, 2012 2050 2077 2005 2018 0 -17.48(-0.86%)
Jul 24, 2012 2082 2094 2020 2036 0 -56.29(-2.69%)
Jul 23, 2012 2108 2121 2082 2092 0 -60.57(-2.81%)
Jul 20, 2012 2141 2165 2127 2153 0 -19.71(-0.91%)
Jul 19, 2012 2178 2215 2131 2172 0 -35.68(-1.62%)
Jul 18, 2012 2213 2230 2190 2208 0 -16.42(-0.74%)
Jul 17, 2012 2216 2263 2190 2224 0 +20.34(+0.92%)
Jul 16, 2012 2185 2212 2171 2204 0 +14.47(+0.66%)
Jul 14, 2012 2171 2198 2165 2190 0 +0.00(+0.00%)
Jul 13, 2012 2171 2198 2165 2190 0 +25.90(+1.20%)
Jul 12, 2012 2196 2206 2151 2164 0 -58.83(-2.65%)
Jul 11, 2012 2224 2245 2208 2222 0 -1.34(-0.06%)
Jul 10, 2012 2278 2288 2209 2224 0 -50.85(-2.24%)
Jul 09, 2012 2288 2308 2260 2275 0 -23.16(-1.01%)
Jul 06, 2012 2286 2314 2277 2298 0 -22.77(-0.98%)
Jul 05, 2012 2314 2338 2295 2321 0 -3.14(-0.14%)
Jul 03, 2012 2324 2324 2324 0 +32.43(+1.42%)
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.