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 30, 2014 3071 3112 3063 3099 0 +26.13(+0.85%)
May 29, 2014 3067 3081 3052 3073 0 +19.09(+0.63%)
May 28, 2014 3065 3077 3021 3054 0 -35.07(-1.14%)
May 27, 2014 3074 3101 3050 3089 0 +31.88(+1.04%)
May 23, 2014 3057 3057 3057 0 +29.00(+0.96%)
May 22, 2014 3008 3033 2987 3028 0 +25.25(+0.84%)
May 21, 2014 3030 3042 2985 3003 0 -22.31(-0.74%)
May 20, 2014 3043 3047 3011 3025 0 -22.28(-0.73%)
May 19, 2014 3032 3052 3016 3047 0 +9.14(+0.30%)
May 16, 2014 2988 3040 2975 3038 0 +45.36(+1.52%)
May 15, 2014 2995 3009 2949 2993 0 -17.74(-0.59%)
May 14, 2014 3025 3033 2994 3011 0 -10.66(-0.35%)
May 13, 2014 3061 3079 3014 3021 0 -43.21(-1.41%)
May 12, 2014 3044 3079 3038 3065 0 +37.80(+1.25%)
May 09, 2014 3039 3058 3004 3027 0 -12.75(-0.42%)
May 08, 2014 3019 3069 3003 3039 0 +21.41(+0.71%)
May 07, 2014 2996 3020 2966 3018 0 +27.65(+0.92%)
May 06, 2014 3012 3033 2983 2990 0 -28.05(-0.93%)
May 05, 2014 2998 3038 2983 3018 0 -20.02(-0.66%)
May 02, 2014 3030 3078 3010 3038 0 +1.36(+0.04%)
May 01, 2014 3002 3047 2952 3037 0 +11.03(+0.36%)
Apr 30, 2014 2951 3033 2934 3026 0 +71.34(+2.41%)
Apr 29, 2014 2968 2983 2944 2955 0 -1.53(-0.05%)
Apr 28, 2014 2958 2971 2899 2956 0 +15.89(+0.54%)
Apr 25, 2014 2975 2979 2928 2940 0 -43.05(-1.44%)
Apr 24, 2014 2982 3008 2967 2983 0 +16.88(+0.57%)
Apr 23, 2014 2976 2989 2952 2967 0 -13.34(-0.45%)
Apr 22, 2014 2969 2995 2958 2980 0 +9.03(+0.30%)
Apr 21, 2014 2960 2977 2950 2971 0 +12.19(+0.41%)
Apr 17, 2014 2959 2959 2959 0 +0.47(+0.02%)
Apr 16, 2014 2914 2961 2901 2958 0 +68.48(+2.37%)
Apr 15, 2014 2858 2894 2841 2890 0 +34.69(+1.22%)
Apr 14, 2014 2851 2876 2824 2855 0 +28.56(+1.01%)
Apr 11, 2014 2835 2860 2808 2826 0 -27.08(-0.95%)
Apr 10, 2014 2930 2940 2842 2854 0 -73.84(-2.52%)
Apr 09, 2014 2941 2963 2901 2927 0 -14.16(-0.48%)
Apr 08, 2014 2915 2962 2906 2942 0 +19.15(+0.66%)
Apr 07, 2014 2913 2952 2901 2922 0 +2.49(+0.09%)
Apr 04, 2014 2964 2980 2907 2920 0 -25.59(-0.87%)
Apr 03, 2014 2955 2969 2929 2946 0 -5.05(-0.17%)
Apr 02, 2014 2933 2960 2910 2951 0 +15.72(+0.54%)
Apr 01, 2014 2878 2938 2865 2935 0 +53.21(+1.85%)
Mar 31, 2014 2861 2897 2840 2882 0 +33.31(+1.17%)
Mar 28, 2014 2833 2881 2824 2848 0 +18.43(+0.65%)
Mar 27, 2014 2820 2858 2797 2830 0 -9.66(-0.34%)
Mar 26, 2014 2910 2915 2834 2840 0 -58.26(-2.01%)
Mar 25, 2014 2890 2918 2872 2898 0 +24.88(+0.87%)
Mar 24, 2014 2914 2920 2846 2873 0 -41.81(-1.43%)
Mar 21, 2014 2898 2933 2877 2915 0 +34.82(+1.21%)
Mar 20, 2014 2872 2890 2851 2880 0 -2.56(-0.09%)
Mar 19, 2014 2946 2956 2870 2882 0 -69.12(-2.34%)
Mar 18, 2014 2937 2960 2920 2952 0 +10.13(+0.34%)
Mar 17, 2014 2944 2971 2922 2941 0 +14.20(+0.49%)
Mar 14, 2014 2896 2941 2892 2927 0 +28.25(+0.97%)
Mar 13, 2014 2926 2942 2889 2899 0 -13.23(-0.45%)
Mar 12, 2014 2878 2924 2875 2912 0 +20.97(+0.73%)
Mar 11, 2014 2869 2911 2863 2891 0 +23.31(+0.81%)
Mar 10, 2014 2885 2897 2852 2868 0 -20.27(-0.70%)
Mar 07, 2014 2900 2906 2863 2888 0 -8.13(-0.28%)
Mar 06, 2014 2888 2906 2871 2896 0 +12.11(+0.42%)
Mar 05, 2014 2900 2912 2859 2884 0 -17.69(-0.61%)
Mar 04, 2014 2869 2909 2860 2902 0 +66.99(+2.36%)
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.