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 31, 2012 2163 2199 2127 2180 0 +23.52(+1.09%)
May 30, 2012 2193 2203 2151 2157 0 -64.05(-2.88%)
May 29, 2012 2177 2224 2171 2221 0 +62.36(+2.89%)
May 25, 2012 2158 2158 2158 0 +3.06(+0.14%)
May 24, 2012 2163 2191 2116 2155 0 -5.40(-0.25%)
May 23, 2012 2119 2171 2090 2161 0 +15.80(+0.74%)
May 22, 2012 2130 2173 2119 2145 0 +17.51(+0.82%)
May 21, 2012 2041 2132 2035 2127 0 +93.32(+4.59%)
May 18, 2012 2088 2103 2019 2034 0 -48.11(-2.31%)
May 17, 2012 2197 2202 2075 2082 0 -113.32(-5.16%)
May 16, 2012 2237 2263 2192 2195 0 -29.56(-1.33%)
May 15, 2012 2233 2250 2209 2225 0 -9.98(-0.45%)
May 14, 2012 2260 2289 2230 2235 0 -61.64(-2.68%)
May 11, 2012 2262 2308 2254 2297 0 +5.24(+0.23%)
May 10, 2012 2300 2311 2262 2291 0 +11.53(+0.51%)
May 09, 2012 2262 2298 2245 2280 0 -20.37(-0.89%)
May 08, 2012 2285 2308 2256 2300 0 +3.63(+0.16%)
May 07, 2012 2301 2316 2279 2297 0 -9.52(-0.41%)
May 04, 2012 2325 2338 2295 2306 0 -35.68(-1.52%)
May 03, 2012 2374 2409 2333 2342 0 -31.09(-1.31%)
May 02, 2012 2371 2388 2350 2373 0 -16.46(-0.69%)
May 01, 2012 2339 2421 2332 2389 0 +52.02(+2.23%)
Apr 30, 2012 2350 2356 2314 2337 0 -19.36(-0.82%)
Apr 27, 2012 2351 2366 2320 2357 0 +17.01(+0.73%)
Apr 26, 2012 2323 2353 2312 2340 0 +8.09(+0.35%)
Apr 25, 2012 2364 2374 2305 2332 0 -7.09(-0.30%)
Apr 24, 2012 2293 2342 2286 2339 0 +49.23(+2.15%)
Apr 23, 2012 2312 2324 2274 2289 0 -63.05(-2.68%)
Apr 20, 2012 2348 2375 2332 2352 0 +28.47(+1.23%)
Apr 19, 2012 2323 2379 2299 2324 0 +45.69(+2.01%)
Apr 18, 2012 2292 2306 2274 2278 0 -32.81(-1.42%)
Apr 17, 2012 2310 2326 2298 2311 0 +23.14(+1.01%)
Apr 16, 2012 2290 2315 2262 2288 0 +18.46(+0.81%)
Apr 13, 2012 2272 2290 2251 2270 0 -11.91(-0.52%)
Apr 12, 2012 2230 2288 2217 2281 0 +56.69(+2.55%)
Apr 11, 2012 2199 2233 2181 2225 0 +57.56(+2.66%)
Apr 10, 2012 2225 2231 2151 2167 0 -60.98(-2.74%)
Apr 09, 2012 2225 2248 2211 2228 0 -46.80(-2.06%)
Apr 05, 2012 2253 2286 2245 2275 0 +6.66(+0.29%)
Apr 04, 2012 2296 2304 2258 2268 0 -55.00(-2.37%)
Apr 03, 2012 2308 2339 2291 2323 0 +10.43(+0.45%)
Apr 02, 2012 2272 2319 2263 2313 0 +31.00(+1.36%)
Mar 30, 2012 2251 2289 2231 2282 0 +46.41(+2.08%)
Mar 29, 2012 2238 2255 2205 2235 0 -22.08(-0.98%)
Mar 28, 2012 2289 2297 2231 2258 0 -39.32(-1.71%)
Mar 27, 2012 2320 2340 2294 2297 0 -22.18(-0.96%)
Mar 26, 2012 2288 2326 2279 2319 0 +58.62(+2.59%)
Mar 23, 2012 2241 2271 2219 2260 0 +12.81(+0.57%)
Mar 22, 2012 2260 2267 2219 2248 0 -32.96(-1.45%)
Mar 21, 2012 2292 2313 2267 2281 0 -11.45(-0.50%)
Mar 20, 2012 2281 2314 2274 2292 0 -6.03(-0.26%)
Mar 19, 2012 2226 2310 2222 2298 0 +66.08(+2.96%)
Mar 16, 2012 2223 2247 2210 2232 0 +2.43(+0.11%)
Mar 15, 2012 2222 2250 2210 2230 0 +10.62(+0.48%)
Mar 14, 2012 2243 2261 2208 2219 0 -29.28(-1.30%)
Mar 13, 2012 2162 2255 2156 2248 0 +101.32(+4.72%)
Mar 12, 2012 2167 2178 2141 2147 0 -19.46(-0.90%)
Mar 09, 2012 2139 2179 2129 2166 0 +33.94(+1.59%)
Mar 08, 2012 2136 2146 2108 2132 0 +9.71(+0.46%)
Mar 07, 2012 2098 2129 2083 2123 0 +29.57(+1.41%)
Mar 06, 2012 2121 2135 2081 2093 0 -57.69(-2.68%)
Mar 05, 2012 2143 2160 2112 2151 0 +1.31(+0.06%)
Mar 02, 2012 2177 2195 2141 2150 0 -28.50(-1.31%)
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.