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 (%)
Dec 31, 2013 2753 2753 2753 0 +4.39(+0.16%)
Dec 30, 2013 2744 2760 2728 2749 0 +1.00(+0.04%)
Dec 27, 2013 2741 2753 2704 2748 0 -9.08(-0.33%)
Dec 26, 2013 2764 2784 2741 2757 0 -0.02(-0.00%)
Dec 24, 2013 2757 2757 2757 0 +13.04(+0.48%)
Dec 23, 2013 2733 2763 2720 2744 0 +21.36(+0.78%)
Dec 20, 2013 2700 2731 2691 2723 0 +33.30(+1.24%)
Dec 19, 2013 2698 2719 2656 2689 0 -13.19(-0.49%)
Dec 18, 2013 2641 2711 2604 2703 0 +62.21(+2.36%)
Dec 17, 2013 2625 2658 2598 2640 0 +23.78(+0.91%)
Dec 16, 2013 2605 2633 2587 2617 0 +37.50(+1.45%)
Dec 13, 2013 2556 2599 2550 2579 0 +30.43(+1.19%)
Dec 12, 2013 2565 2582 2532 2549 0 -16.03(-0.63%)
Dec 11, 2013 2634 2635 2556 2565 0 -70.44(-2.67%)
Dec 10, 2013 2637 2672 2625 2635 0 -8.88(-0.34%)
Dec 09, 2013 2635 2651 2605 2644 0 +14.38(+0.55%)
Dec 06, 2013 2629 2653 2616 2630 0 +30.37(+1.17%)
Dec 05, 2013 2584 2618 2567 2599 0 +10.16(+0.39%)
Dec 04, 2013 2560 2613 2545 2589 0 +16.79(+0.65%)
Dec 03, 2013 2588 2605 2559 2572 0 -28.89(-1.11%)
Dec 02, 2013 2639 2654 2590 2601 0 -42.42(-1.60%)
Nov 29, 2013 2658 2672 2634 2644 0 -6.76(-0.26%)
Nov 27, 2013 2650 2650 2650 0 +19.69(+0.75%)
Nov 26, 2013 2637 2656 2623 2631 0 -2.17(-0.08%)
Nov 25, 2013 2644 2660 2621 2633 0 -8.98(-0.34%)
Nov 22, 2013 2665 2669 2616 2642 0 -20.95(-0.79%)
Nov 21, 2013 2637 2672 2624 2663 0 +38.72(+1.48%)
Nov 20, 2013 2651 2698 2614 2624 0 -57.92(-2.16%)
Nov 19, 2013 2721 2741 2668 2682 0 -42.63(-1.56%)
Nov 18, 2013 2752 2764 2714 2725 0 -24.26(-0.88%)
Nov 15, 2013 2717 2760 2708 2749 0 +31.28(+1.15%)
Nov 14, 2013 2707 2736 2689 2718 0 +39.09(+1.46%)
Nov 12, 2013 2667 2692 2640 2678 0 +9.65(+0.36%)
Nov 11, 2013 2651 2683 2639 2669 0 +2.11(+0.08%)
Nov 08, 2013 2645 2677 2596 2667 0 +8.81(+0.33%)
Nov 07, 2013 2717 2722 2644 2658 0 -60.60(-2.23%)
Nov 06, 2013 2757 2763 2702 2718 0 +1.33(+0.05%)
Nov 05, 2013 2658 2753 2639 2717 0 -32.31(-1.18%)
Nov 04, 2013 2726 2762 2703 2749 0 +31.83(+1.17%)
Nov 01, 2013 2689 2726 2669 2718 0 +31.15(+1.16%)
Oct 31, 2013 2688 2717 2657 2686 0 -2.06(-0.08%)
Oct 30, 2013 2707 2723 2668 2689 0 -19.13(-0.71%)
Oct 29, 2013 2719 2721 2682 2708 0 -15.54(-0.57%)
Oct 28, 2013 2731 2736 2690 2723 0 -22.75(-0.83%)
Oct 25, 2013 2733 2756 2707 2746 0 +18.23(+0.67%)
Oct 24, 2013 2690 2739 2681 2728 0 +45.66(+1.70%)
Oct 23, 2013 2689 2704 2666 2682 0 -16.88(-0.63%)
Oct 22, 2013 2703 2731 2678 2699 0 -8.27(-0.31%)
Oct 21, 2013 2709 2719 2691 2707 0 -2.19(-0.08%)
Oct 18, 2013 2705 2731 2685 2709 0 +22.96(+0.85%)
Oct 17, 2013 2623 2700 2603 2686 0 +62.78(+2.39%)
Oct 16, 2013 2606 2636 2590 2624 0 +41.86(+1.62%)
Oct 15, 2013 2599 2619 2572 2582 0 -28.34(-1.09%)
Oct 14, 2013 2559 2616 2557 2610 0 -0.11(-0.00%)
Oct 11, 2013 2544 2618 2540 2610 0 +53.20(+2.08%)
Oct 10, 2013 2511 2561 2501 2557 0 +78.43(+3.16%)
Oct 09, 2013 2506 2525 2465 2479 0 -23.23(-0.93%)
Oct 08, 2013 2550 2563 2499 2502 0 -50.38(-1.97%)
Oct 07, 2013 2530 2567 2518 2552 0 -7.75(-0.30%)
Oct 04, 2013 2538 2576 2532 2560 0 +15.02(+0.59%)
Oct 03, 2013 2589 2602 2529 2545 0 -57.72(-2.22%)
Oct 02, 2013 2576 2618 2570 2603 0 +12.79(+0.49%)
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.