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 (%)
Nov 30, 2011 1888 1939 1863 1925 0 +129.13(+7.19%)
Nov 29, 2011 1813 1824 1782 1796 0 -2.73(-0.15%)
Nov 28, 2011 1805 1825 1774 1799 0 +67.61(+3.90%)
Nov 25, 2011 1714 1778 1705 1731 0 +16.24(+0.95%)
Nov 23, 2011 1715 1715 1715 0 -72.72(-4.07%)
Nov 22, 2011 1826 1850 1769 1788 0 -40.89(-2.24%)
Nov 21, 2011 1844 1858 1807 1829 0 -63.81(-3.37%)
Nov 18, 2011 1875 1897 1843 1893 0 +34.18(+1.84%)
Nov 17, 2011 1904 1921 1847 1858 0 -50.42(-2.64%)
Nov 16, 2011 1910 1969 1898 1909 0 -30.69(-1.58%)
Nov 15, 2011 1898 1957 1884 1940 0 +31.37(+1.64%)
Nov 14, 2011 1925 1948 1888 1908 0 -39.55(-2.03%)
Nov 11, 2011 1891 1969 1885 1948 0 +89.94(+4.84%)
Nov 10, 2011 1918 1920 1839 1858 0 -5.27(-0.28%)
Nov 09, 2011 1942 1963 1856 1863 0 -141.09(-7.04%)
Nov 08, 2011 1993 2017 1926 2004 0 +23.63(+1.19%)
Nov 07, 2011 2001 2024 1942 1981 0 -22.26(-1.11%)
Nov 04, 2011 1992 2013 1957 2003 0 -17.28(-0.86%)
Nov 03, 2011 1999 2033 1921 2020 0 +52.64(+2.68%)
Nov 02, 2011 1926 1982 1901 1967 0 +89.54(+4.77%)
Nov 01, 2011 1873 1933 1849 1878 0 -86.51(-4.40%)
Oct 31, 2011 1974 2009 1949 1964 0 -46.87(-2.33%)
Oct 28, 2011 2001 2025 1971 2011 0 -0.93(-0.05%)
Oct 27, 2011 1953 2048 1936 2012 0 +142.07(+7.60%)
Oct 26, 2011 1857 1886 1805 1870 0 +47.57(+2.61%)
Oct 25, 2011 1876 1887 1816 1823 0 -74.15(-3.91%)
Oct 24, 2011 1843 1905 1831 1897 0 +59.40(+3.23%)
Oct 21, 2011 1784 1854 1773 1837 0 +90.26(+5.17%)
Oct 20, 2011 1747 1779 1691 1747 0 +9.80(+0.56%)
Oct 19, 2011 1783 1806 1726 1737 0 -37.61(-2.12%)
Oct 18, 2011 1662 1791 1640 1775 0 +118.20(+7.13%)
Oct 17, 2011 1714 1719 1647 1657 0 -65.83(-3.82%)
Oct 14, 2011 1686 1729 1676 1723 0 +67.08(+4.05%)
Oct 13, 2011 1623 1685 1598 1655 0 -1.32(-0.08%)
Oct 12, 2011 1559 1715 1540 1657 0 +73.28(+4.63%)
Oct 11, 2011 1583 1609 1562 1583 0 -11.22(-0.70%)
Oct 10, 2011 1528 1596 1516 1595 0 +102.81(+6.89%)
Oct 07, 2011 1549 1566 1476 1492 0 -37.87(-2.48%)
Oct 06, 2011 1510 1532 1488 1530 0 +55.43(+3.76%)
Oct 05, 2011 1481 1497 1409 1474 0 -5.03(-0.34%)
Oct 04, 2011 1383 1484 1354 1479 0 +69.95(+4.96%)
Oct 03, 2011 1527 1540 1408 1409 0 -113.63(-7.46%)
Sep 30, 2011 1544 1572 1514 1523 0 -47.45(-3.02%)
Sep 29, 2011 1570 1587 1525 1570 0 +40.99(+2.68%)
Sep 28, 2011 1591 1609 1519 1529 0 -58.22(-3.67%)
Sep 27, 2011 1585 1648 1562 1588 0 +46.68(+3.03%)
Sep 26, 2011 1486 1545 1458 1541 0 +77.01(+5.26%)
Sep 23, 2011 1440 1488 1428 1464 0 +8.13(+0.56%)
Sep 22, 2011 1446 1488 1419 1456 0 -42.22(-2.82%)
Sep 21, 2011 1589 1610 1496 1498 0 -91.35(-5.75%)
Sep 20, 2011 1609 1641 1585 1589 0 -17.70(-1.10%)
Sep 19, 2011 1632 1641 1587 1607 0 -66.46(-3.97%)
Sep 16, 2011 1645 1679 1607 1674 0 +42.01(+2.57%)
Sep 15, 2011 1593 1641 1580 1632 0 +45.17(+2.85%)
Sep 14, 2011 1541 1605 1516 1586 0 +54.54(+3.56%)
Sep 13, 2011 1498 1541 1482 1532 0 +35.17(+2.35%)
Sep 12, 2011 1454 1502 1448 1497 0 +11.89(+0.80%)
Sep 09, 2011 1508 1524 1459 1485 0 -45.35(-2.96%)
Sep 08, 2011 1567 1586 1520 1530 0 -53.19(-3.36%)
Sep 07, 2011 1518 1590 1506 1583 0 +91.08(+6.10%)
Sep 06, 2011 1477 1520 1468 1492 0 -38.12(-2.49%)
Sep 02, 2011 1530 1530 1530 0 -89.48(-5.52%)
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.