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 (%)
Aug 31, 2012 2173 2173 2173 0 +13.77(+0.64%)
Aug 30, 2012 2164 2176 2148 2159 0 -20.75(-0.95%)
Aug 29, 2012 2180 2188 2160 2180 0 +8.95(+0.41%)
Aug 27, 2012 2185 2195 2159 2171 0 -7.46(-0.34%)
Aug 24, 2012 2156 2187 2147 2178 0 +12.33(+0.57%)
Aug 23, 2012 2181 2186 2154 2166 0 -21.74(-0.99%)
Aug 22, 2012 2187 2197 2158 2188 0 -4.54(-0.21%)
Aug 21, 2012 2203 2225 2183 2192 0 -6.87(-0.31%)
Aug 20, 2012 2197 2212 2172 2199 0 -1.94(-0.09%)
Aug 17, 2012 2195 2209 2182 2201 0 -0.37(-0.02%)
Aug 16, 2012 2159 2207 2150 2201 0 +36.65(+1.69%)
Aug 15, 2012 2143 2175 2137 2165 0 +19.77(+0.92%)
Aug 14, 2012 2172 2184 2136 2145 0 -17.69(-0.82%)
Aug 13, 2012 2159 2180 2142 2163 0 -5.60(-0.26%)
Aug 11, 2012 2166 2183 2151 2168 0 +0.00(+0.00%)
Aug 10, 2012 2166 2183 2151 2168 0 -3.67(-0.17%)
Aug 09, 2012 2161 2192 2151 2172 0 +5.84(+0.27%)
Aug 08, 2012 2157 2178 2146 2166 0 -6.31(-0.29%)
Aug 07, 2012 2183 2196 2154 2172 0 -3.52(-0.16%)
Aug 06, 2012 2160 2194 2147 2176 0 +24.42(+1.14%)
Aug 03, 2012 2109 2167 2104 2151 0 +75.38(+3.63%)
Aug 02, 2012 2059 2094 2049 2076 0 -12.12(-0.58%)
Aug 01, 2012 2115 2136 2084 2088 0 -12.73(-0.61%)
Jul 31, 2012 2090 2109 2077 2101 0 +8.42(+0.40%)
Jul 30, 2012 2107 2121 2083 2093 0 -23.62(-1.12%)
Jul 27, 2012 2075 2134 2062 2116 0 +59.14(+2.88%)
Jul 26, 2012 2056 2076 2026 2057 0 +38.85(+1.93%)
Jul 25, 2012 2050 2077 2005 2018 0 -17.48(-0.86%)
Jul 24, 2012 2082 2094 2020 2036 0 -56.29(-2.69%)
Jul 23, 2012 2108 2121 2082 2092 0 -60.57(-2.81%)
Jul 20, 2012 2141 2165 2127 2153 0 -19.71(-0.91%)
Jul 19, 2012 2178 2215 2131 2172 0 -35.68(-1.62%)
Jul 18, 2012 2213 2230 2190 2208 0 -16.42(-0.74%)
Jul 17, 2012 2216 2263 2190 2224 0 +20.34(+0.92%)
Jul 16, 2012 2185 2212 2171 2204 0 +14.47(+0.66%)
Jul 14, 2012 2171 2198 2165 2190 0 +0.00(+0.00%)
Jul 13, 2012 2171 2198 2165 2190 0 +25.90(+1.20%)
Jul 12, 2012 2196 2206 2151 2164 0 -58.83(-2.65%)
Jul 11, 2012 2224 2245 2208 2222 0 -1.34(-0.06%)
Jul 10, 2012 2278 2288 2209 2224 0 -50.85(-2.24%)
Jul 09, 2012 2288 2308 2260 2275 0 -23.16(-1.01%)
Jul 06, 2012 2286 2314 2277 2298 0 -22.77(-0.98%)
Jul 05, 2012 2314 2338 2295 2321 0 -3.14(-0.14%)
Jul 03, 2012 2324 2324 2324 0 +32.43(+1.42%)
Jul 02, 2012 2288 2298 2248 2291 0 +21.05(+0.93%)
Jun 30, 2012 2257 2279 2235 2270 0 -4.41(-0.19%)
Jun 29, 2012 2257 2279 2235 2275 0 +80.38(+3.66%)
Jun 28, 2012 2161 2200 2144 2194 0 +12.47(+0.57%)
Jun 27, 2012 2173 2192 2153 2182 0 +9.83(+0.45%)
Jun 26, 2012 2163 2191 2136 2172 0 +16.92(+0.79%)
Jun 25, 2012 2175 2185 2139 2155 0 -55.17(-2.50%)
Jun 22, 2012 2226 2238 2182 2210 0 -0.83(-0.04%)
Jun 21, 2012 2275 2281 2199 2211 0 -56.54(-2.49%)
Jun 20, 2012 2267 2285 2237 2268 0 -2.21(-0.10%)
Jun 19, 2012 2258 2301 2245 2270 0 +24.07(+1.07%)
Jun 18, 2012 2204 2266 2196 2246 0 +16.58(+0.74%)
Jun 15, 2012 2194 2234 2178 2229 0 +46.21(+2.12%)
Jun 14, 2012 2137 2190 2122 2183 0 +53.84(+2.53%)
Jun 13, 2012 2165 2180 2115 2129 0 -48.18(-2.21%)
Jun 12, 2012 2141 2182 2124 2177 0 +46.38(+2.18%)
Jun 11, 2012 2218 2226 2129 2131 0 -59.28(-2.71%)
Jun 08, 2012 2151 2194 2141 2190 0 +27.68(+1.28%)
Jun 07, 2012 2215 2228 2158 2162 0 -22.11(-1.01%)
Jun 06, 2012 2113 2196 2107 2185 0 +90.80(+4.34%)
Jun 05, 2012 2030 2101 2026 2094 0 +50.69(+2.48%)
Jun 04, 2012 2083 2089 2022 2043 0 -25.89(-1.25%)
Jun 02, 2012 2118 2138 2062 2069 0 +0.00(+0.00%)
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.