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 (%)
Feb 26, 2010 1642 1667 1619 1639 0 -2.21(-0.13%)
Feb 25, 2010 1610 1647 1580 1641 0 -0.08(-0.00%)
Feb 24, 2010 1633 1658 1615 1641 0 +15.15(+0.93%)
Feb 23, 2010 1649 1669 1614 1626 0 -32.91(-1.98%)
Feb 22, 2010 1659 1675 1639 1659 0 +5.19(+0.31%)
Feb 19, 2010 1639 1673 1631 1654 0 +0.59(+0.04%)
Feb 18, 2010 1626 1669 1617 1653 0 -13.56(-0.81%)
Feb 17, 2010 1615 1683 1608 1667 0 +22.41(+1.36%)
Feb 16, 2010 1598 1656 1593 1644 0 +53.14(+3.34%)
Feb 12, 2010 1591 1591 1591 0 +19.78(+1.26%)
Feb 11, 2010 1525 1580 1516 1571 0 +39.09(+2.55%)
Feb 10, 2010 1517 1555 1492 1532 0 +8.37(+0.55%)
Feb 09, 2010 1565 1574 1502 1524 0 -2.21(-0.14%)
Feb 08, 2010 1540 1574 1512 1526 0 -14.91(-0.97%)
Feb 05, 2010 1518 1555 1481 1541 0 +22.36(+1.47%)
Feb 04, 2010 1595 1605 1513 1519 0 -82.00(-5.12%)
Feb 03, 2010 1605 1622 1565 1601 0 -17.58(-1.09%)
Feb 02, 2010 1562 1639 1538 1618 0 +62.67(+4.03%)
Feb 01, 2010 1532 1575 1521 1555 0 +34.38(+2.26%)
Jan 29, 2010 1552 1582 1500 1521 0 -31.02(-2.00%)
Jan 28, 2010 1578 1587 1528 1552 0 -18.27(-1.16%)
Jan 27, 2010 1567 1586 1523 1570 0 +1.64(+0.10%)
Jan 26, 2010 1591 1622 1561 1569 0 -50.69(-3.13%)
Jan 25, 2010 1627 1639 1576 1619 0 +17.23(+1.08%)
Jan 22, 2010 1674 1701 1594 1602 0 -74.98(-4.47%)
Jan 21, 2010 1767 1774 1673 1677 0 -78.82(-4.49%)
Jan 20, 2010 1758 1773 1717 1756 0 -17.81(-1.00%)
Jan 19, 2010 1740 1783 1715 1774 0 +54.62(+3.18%)
Jan 15, 2010 1719 1719 1719 0 -38.70(-2.20%)
Jan 14, 2010 1755 1789 1727 1758 0 -1.78(-0.10%)
Jan 13, 2010 1705 1766 1698 1760 0 +58.70(+3.45%)
Jan 12, 2010 1726 1754 1675 1701 0 -46.87(-2.68%)
Jan 11, 2010 1747 1780 1717 1748 0 +13.35(+0.77%)
Jan 08, 2010 1720 1760 1703 1734 0 -11.61(-0.66%)
Jan 07, 2010 1673 1754 1662 1746 0 +61.63(+3.66%)
Jan 06, 2010 1678 1702 1659 1684 0 +3.37(+0.20%)
Jan 05, 2010 1654 1696 1639 1681 0 +29.45(+1.78%)
Jan 04, 2010 1646 1683 1633 1652 0 +26.43(+1.63%)
Dec 31, 2009 1625 1625 1625 0 -45.35(-2.71%)
Dec 30, 2009 1656 1680 1631 1671 0 +13.69(+0.83%)
Dec 29, 2009 1671 1692 1650 1657 0 -11.85(-0.71%)
Dec 28, 2009 1675 1703 1655 1669 0 -3.60(-0.22%)
Dec 24, 2009 1658 1681 1640 1672 0 +32.22(+1.96%)
Dec 23, 2009 1635 1664 1624 1640 0 +0.19(+0.01%)
Dec 22, 2009 1624 1656 1606 1640 0 +23.11(+1.43%)
Dec 21, 2009 1587 1637 1576 1617 0 +34.45(+2.18%)
Dec 18, 2009 1563 1591 1535 1582 0 +25.59(+1.64%)
Dec 17, 2009 1531 1567 1519 1557 0 +36.99(+2.43%)
Dec 16, 2009 1522 1565 1507 1520 0 +1.67(+0.11%)
Dec 15, 2009 1490 1545 1472 1518 0 -36.71(-2.36%)
Dec 14, 2009 1528 1557 1522 1555 0 +57.39(+3.83%)
Dec 11, 2009 1476 1501 1468 1497 0 +29.16(+1.99%)
Dec 10, 2009 1483 1505 1453 1468 0 -9.34(-0.63%)
Dec 09, 2009 1487 1507 1468 1478 0 -3.40(-0.23%)
Dec 08, 2009 1488 1509 1466 1481 0 -22.32(-1.48%)
Dec 07, 2009 1540 1554 1490 1503 0 -41.26(-2.67%)
Dec 04, 2009 1529 1563 1494 1545 0 +63.92(+4.32%)
Dec 03, 2009 1526 1563 1472 1481 0 -48.10(-3.15%)
Dec 02, 2009 1480 1544 1478 1529 0 +44.13(+2.97%)
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.