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 (%)
Aug 30, 2013 2417 2417 2417 0 -33.93(-1.38%)
Aug 29, 2013 2435 2460 2421 2451 0 +11.18(+0.46%)
Aug 28, 2013 2445 2463 2418 2440 0 -8.09(-0.33%)
Aug 27, 2013 2462 2486 2439 2448 0 -44.69(-1.79%)
Aug 26, 2013 2512 2524 2487 2493 0 -17.97(-0.72%)
Aug 23, 2013 2483 2514 2467 2511 0 +34.05(+1.37%)
Aug 22, 2013 2433 2479 2419 2477 0 +47.56(+1.96%)
Aug 21, 2013 2421 2466 2389 2429 0 -3.83(-0.16%)
Aug 20, 2013 2373 2448 2369 2433 0 +66.26(+2.80%)
Aug 19, 2013 2394 2413 2365 2367 0 -28.22(-1.18%)
Aug 16, 2013 2434 2457 2392 2395 0 -52.75(-2.16%)
Aug 15, 2013 2464 2474 2423 2448 0 -50.79(-2.03%)
Aug 14, 2013 2504 2523 2489 2498 0 -7.43(-0.30%)
Aug 13, 2013 2536 2539 2493 2506 0 -28.25(-1.11%)
Aug 12, 2013 2520 2544 2507 2534 0 +2.76(+0.11%)
Aug 09, 2013 2512 2563 2508 2531 0 +12.02(+0.48%)
Aug 08, 2013 2529 2539 2490 2519 0 +6.95(+0.28%)
Aug 07, 2013 2513 2529 2495 2512 0 -7.45(-0.30%)
Aug 06, 2013 2556 2580 2512 2520 0 -37.71(-1.47%)
Aug 05, 2013 2585 2605 2543 2558 0 -31.85(-1.23%)
Aug 02, 2013 2512 2615 2492 2589 0 +37.56(+1.47%)
Aug 01, 2013 2537 2562 2508 2552 0 +31.46(+1.25%)
Jul 31, 2013 2547 2570 2507 2520 0 -22.93(-0.90%)
Jul 30, 2013 2550 2577 2527 2543 0 +10.09(+0.40%)
Jul 29, 2013 2555 2566 2522 2533 0 -27.68(-1.08%)
Jul 26, 2013 2557 2574 2529 2561 0 -10.99(-0.43%)
Jul 25, 2013 2530 2583 2525 2572 0 +35.90(+1.42%)
Jul 24, 2013 2595 2599 2517 2536 0 -53.19(-2.05%)
Jul 23, 2013 2616 2626 2581 2589 0 -22.71(-0.87%)
Jul 22, 2013 2588 2619 2575 2612 0 +20.45(+0.79%)
Jul 19, 2013 2564 2597 2559 2591 0 +21.08(+0.82%)
Jul 18, 2013 2540 2587 2532 2570 0 +49.81(+1.98%)
Jul 17, 2013 2531 2545 2509 2521 0 -2.50(-0.10%)
Jul 16, 2013 2531 2547 2508 2523 0 -5.88(-0.23%)
Jul 15, 2013 2529 2543 2511 2529 0 +3.67(+0.15%)
Jul 12, 2013 2546 2556 2514 2525 0 -20.89(-0.82%)
Jul 11, 2013 2534 2562 2507 2546 0 +44.27(+1.77%)
Jul 10, 2013 2492 2522 2473 2502 0 +1.03(+0.04%)
Jul 09, 2013 2482 2515 2467 2501 0 +32.31(+1.31%)
Jul 08, 2013 2469 2496 2460 2469 0 +2.37(+0.10%)
Jul 05, 2013 2428 2470 2391 2466 0 +66.16(+2.76%)
Jul 03, 2013 2400 2400 2400 0 -15.08(-0.62%)
Jul 02, 2013 2394 2438 2387 2415 0 +21.75(+0.91%)
Jul 01, 2013 2412 2426 2385 2393 0 +1.77(+0.07%)
Jun 28, 2013 2391 2418 2365 2392 0 +54.17(+2.32%)
Jun 26, 2013 2350 2370 2325 2337 0 +2.89(+0.12%)
Jun 25, 2013 2299 2349 2290 2335 0 +56.93(+2.50%)
Jun 24, 2013 2271 2333 2222 2278 0 -27.67(-1.20%)
Jun 21, 2013 2296 2327 2266 2305 0 +20.16(+0.88%)
Jun 20, 2013 2355 2360 2268 2285 0 -99.68(-4.18%)
Jun 19, 2013 2464 2477 2378 2385 0 -76.47(-3.11%)
Jun 18, 2013 2451 2488 2443 2461 0 +12.90(+0.53%)
Jun 17, 2013 2469 2497 2434 2448 0 -1.47(-0.06%)
Jun 14, 2013 2406 2486 2403 2450 0 +41.18(+1.71%)
Jun 13, 2013 2313 2444 2303 2409 0 +94.78(+4.10%)
Jun 12, 2013 2396 2396 2309 2314 0 -62.45(-2.63%)
Jun 11, 2013 2397 2411 2359 2376 0 -48.41(-2.00%)
Jun 10, 2013 2450 2460 2414 2425 0 -20.07(-0.82%)
Jun 07, 2013 2444 2458 2401 2445 0 +13.74(+0.57%)
Jun 06, 2013 2379 2433 2364 2431 0 +48.11(+2.02%)
Jun 05, 2013 2417 2439 2371 2383 0 -44.83(-1.85%)
Jun 04, 2013 2480 2499 2423 2428 0 -56.31(-2.27%)
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.