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, 2008 918.88 1015 908.50 1001 0 +76.40(+8.26%)
Dec 30, 2008 907.44 952.49 880.39 924.71 0 +44.68(+5.08%)
Dec 29, 2008 962.54 966.27 855.62 880.03 0 -88.65(-9.15%)
Dec 26, 2008 957.97 985.11 924.25 968.68 0 +12.10(+1.26%)
Dec 25, 2008 949.67 968.71 917.21 956.59 0 +0.00(+0.00%)
Dec 24, 2008 949.67 968.71 917.21 956.59 0 +12.69(+1.34%)
Dec 23, 2008 976.61 1011 921.71 943.90 0 -25.03(-2.58%)
Dec 22, 2008 1030 1039 919.33 968.93 0 -60.79(-5.90%)
Dec 19, 2008 970.48 1046 955.45 1030 0 +78.16(+8.21%)
Dec 18, 2008 1091 1121 928.18 951.56 0 -140.82(-12.89%)
Dec 17, 2008 1026 1174 986.70 1092 0 +18.66(+1.74%)
Dec 16, 2008 942.85 1086 912.44 1074 0 +148.10(+16.00%)
Dec 15, 2008 970.13 994.85 894.78 925.62 0 -43.43(-4.48%)
Dec 12, 2008 821.70 979.53 802.65 969.05 0 +112.75(+13.17%)
Dec 11, 2008 986.80 1021 844.50 856.30 0 -157.68(-15.55%)
Dec 10, 2008 961.24 1031 924.59 1014 0 +63.45(+6.67%)
Dec 09, 2008 1101 1126 932.36 950.53 0 -181.04(-16.00%)
Dec 08, 2008 1033 1146 1007 1132 0 +155.24(+15.90%)
Dec 05, 2008 877.67 988.10 845.31 976.33 0 +82.84(+9.27%)
Dec 04, 2008 899.75 1008 858.61 893.49 0 -30.82(-3.33%)
Dec 03, 2008 838.41 938.52 778.40 924.31 0 +67.88(+7.93%)
Dec 02, 2008 769.21 871.48 745.23 856.44 0 +108.61(+14.52%)
Dec 01, 2008 903.96 915.78 718.08 747.83 0 -191.96(-20.43%)
Nov 28, 2008 949.49 980.79 901.09 939.79 0 -4.80(-0.51%)
Nov 27, 2008 834.18 954.78 806.56 944.58 0 +0.00(+0.00%)
Nov 26, 2008 834.18 954.78 806.56 944.58 0 +71.80(+8.23%)
Nov 25, 2008 932.10 959.92 787.06 872.78 0 -41.89(-4.58%)
Nov 24, 2008 799.44 942.99 731.51 914.67 0 +175.63(+23.76%)
Nov 21, 2008 682.13 792.96 598.79 739.04 0 +98.11(+15.31%)
Nov 20, 2008 729.42 745.12 621.99 640.93 0 -68.45(-9.65%)
Nov 19, 2008 822.02 842.28 700.51 709.38 0 -131.60(-15.65%)
Nov 18, 2008 837.72 862.43 758.32 840.98 0 -9.20(-1.08%)
Nov 17, 2008 897.67 921.41 844.95 850.17 0 -53.07(-5.88%)
Nov 14, 2008 1006 1035 890.07 903.25 0 -159.32(-14.99%)
Nov 13, 2008 962.09 1084 889.87 1063 0 +115.02(+12.14%)
Nov 12, 2008 1038 1052 939.20 947.54 0 -108.65(-10.29%)
Nov 11, 2008 1027 1101 996.00 1056 0 +11.49(+1.10%)
Nov 10, 2008 1199 1211 1027 1045 0 -140.23(-11.83%)
Nov 07, 2008 1124 1199 1075 1185 0 +70.52(+6.33%)
Nov 06, 2008 1210 1235 1094 1114 0 -109.33(-8.93%)
Nov 05, 2008 1357 1391 1200 1224 0 -178.20(-12.71%)
Nov 04, 2008 1348 1426 1310 1402 0 +93.90(+7.18%)
Nov 03, 2008 1338 1387 1282 1308 0 -44.45(-3.29%)
Oct 31, 2008 1237 1376 1190 1352 0 +118.84(+9.63%)
Oct 30, 2008 1156 1248 1111 1234 0 +125.15(+11.29%)
Oct 29, 2008 1128 1214 1074 1108 0 -14.09(-1.26%)
Oct 28, 2008 935.56 1130 908.47 1123 0 +213.83(+23.53%)
Oct 27, 2008 969.62 1039 901.54 908.76 0 -77.59(-7.87%)
Oct 24, 2008 997.84 1061 915.89 986.35 0 -96.38(-8.90%)
Oct 23, 2008 1109 1140 995.21 1083 0 -11.89(-1.09%)
Oct 22, 2008 1153 1173 1054 1095 0 -86.09(-7.29%)
Oct 21, 2008 1223 1259 1173 1181 0 -63.77(-5.12%)
Oct 20, 2008 1250 1274 1190 1244 0 +8.88(+0.72%)
Oct 17, 2008 1165 1275 1142 1236 0 +10.34(+0.84%)
Oct 16, 2008 1167 1256 1083 1225 0 +88.01(+7.74%)
Oct 15, 2008 1286 1359 1096 1137 0 -173.82(-13.26%)
Oct 14, 2008 1446 1464 1216 1311 0 -94.51(-6.72%)
Oct 13, 2008 1374 1455 1255 1406 0 +123.21(+9.61%)
Oct 10, 2008 1107 1371 997.23 1282 0 +174.38(+15.74%)
Oct 09, 2008 1365 1456 1102 1108 0 -254.55(-18.68%)
Oct 08, 2008 1382 1520 1285 1363 0 -66.51(-4.65%)
Oct 07, 2008 1533 1599 1418 1429 0 -123.91(-7.98%)
Oct 06, 2008 1606 1656 1478 1553 0 -116.70(-6.99%)
Oct 03, 2008 1807 1846 1648 1670 0 -93.98(-5.33%)
Oct 02, 2008 1899 1922 1743 1764 0 -153.27(-8.00%)
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.