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 (%)
Sep 30, 2009 1605 1641 1560 1602 0 -8.19(-0.51%)
Sep 29, 2009 1597 1645 1572 1610 0 +13.09(+0.82%)
Sep 28, 2009 1521 1611 1507 1597 0 +89.76(+5.95%)
Sep 25, 2009 1483 1541 1463 1507 0 +10.83(+0.72%)
Sep 24, 2009 1543 1602 1482 1496 0 -73.55(-4.68%)
Sep 23, 2009 1637 1644 1567 1570 0 -39.67(-2.46%)
Sep 22, 2009 1538 1626 1533 1610 0 +93.76(+6.18%)
Sep 21, 2009 1524 1565 1488 1516 0 -43.25(-2.77%)
Sep 18, 2009 1609 1632 1540 1559 0 -38.99(-2.44%)
Sep 17, 2009 1551 1634 1535 1598 0 +74.67(+4.90%)
Sep 16, 2009 1516 1572 1499 1524 0 +13.88(+0.92%)
Sep 15, 2009 1486 1544 1463 1510 0 +16.74(+1.12%)
Sep 14, 2009 1429 1495 1400 1493 0 +46.37(+3.21%)
Sep 11, 2009 1430 1463 1418 1447 0 +22.17(+1.56%)
Sep 10, 2009 1388 1431 1366 1424 0 +35.68(+2.57%)
Sep 09, 2009 1354 1397 1346 1389 0 +32.07(+2.36%)
Sep 08, 2009 1332 1373 1319 1357 0 +68.24(+5.30%)
Sep 04, 2009 1288 1288 1288 0 +25.49(+2.02%)
Sep 03, 2009 1248 1268 1223 1263 0 +29.68(+2.41%)
Sep 02, 2009 1272 1281 1227 1233 0 -37.58(-2.96%)
Sep 01, 2009 1344 1371 1266 1271 0 -84.91(-6.26%)
Aug 31, 2009 1351 1382 1341 1356 0 -30.62(-2.21%)
Aug 28, 2009 1388 1402 1361 1386 0 +11.60(+0.84%)
Aug 27, 2009 1370 1388 1327 1375 0 -0.72(-0.05%)
Aug 26, 2009 1397 1415 1359 1375 0 -28.64(-2.04%)
Aug 25, 2009 1403 1437 1390 1404 0 +2.36(+0.17%)
Aug 24, 2009 1426 1445 1386 1402 0 -8.68(-0.62%)
Aug 21, 2009 1374 1450 1363 1410 0 +52.59(+3.87%)
Aug 20, 2009 1281 1362 1272 1358 0 +74.74(+5.83%)
Aug 19, 2009 1293 1311 1266 1283 0 -38.30(-2.90%)
Aug 18, 2009 1280 1338 1273 1321 0 +5.99(+0.46%)
Aug 17, 2009 1333 1341 1264 1315 0 -63.18(-4.58%)
Aug 14, 2009 1369 1390 1323 1379 0 -1.04(-0.08%)
Aug 13, 2009 1419 1425 1354 1380 0 -10.93(-0.79%)
Aug 12, 2009 1353 1419 1345 1391 0 +41.37(+3.07%)
Aug 11, 2009 1403 1410 1326 1349 0 -56.06(-3.99%)
Aug 10, 2009 1441 1464 1386 1405 0 -37.52(-2.60%)
Aug 07, 2009 1352 1476 1341 1443 0 +106.80(+7.99%)
Aug 06, 2009 1394 1446 1316 1336 0 -55.71(-4.00%)
Aug 05, 2009 1331 1406 1297 1392 0 +57.66(+4.32%)
Aug 04, 2009 1233 1366 1223 1334 0 +90.33(+7.26%)
Aug 03, 2009 1246 1266 1209 1244 0 +15.75(+1.28%)
Jul 31, 2009 1215 1251 1204 1228 0 +0.57(+0.05%)
Jul 30, 2009 1191 1245 1185 1227 0 +54.78(+4.67%)
Jul 29, 2009 1185 1206 1161 1173 0 -17.30(-1.45%)
Jul 28, 2009 1191 1242 1167 1190 0 -19.56(-1.62%)
Jul 27, 2009 1182 1221 1163 1209 0 +37.97(+3.24%)
Jul 25, 2009 1167 1186 1136 1171 0 -0.34(-0.03%)
Jul 24, 2009 1167 1186 1135 1172 0 -3.12(-0.27%)
Jul 23, 2009 1100 1198 1088 1175 0 +83.13(+7.61%)
Jul 22, 2009 1101 1129 1076 1092 0 -26.88(-2.40%)
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.