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 (%)
Mar 31, 2011 2412 2436 2388 2427 0 +7.38(+0.30%)
Mar 30, 2011 2418 2423 2415 2420 0 +16.52(+0.69%)
Mar 29, 2011 2361 2418 2344 2404 0 +31.31(+1.32%)
Mar 28, 2011 2453 2459 2343 2372 0 -74.58(-3.05%)
Mar 25, 2011 2444 2486 2431 2447 0 +13.54(+0.56%)
Mar 24, 2011 2417 2446 2389 2433 0 +29.62(+1.23%)
Mar 23, 2011 2415 2428 2363 2404 0 -17.95(-0.74%)
Mar 22, 2011 2447 2462 2409 2422 0 -19.58(-0.80%)
Mar 21, 2011 2434 2461 2424 2441 0 +49.44(+2.07%)
Mar 18, 2011 2380 2416 2357 2392 0 +40.33(+1.72%)
Mar 17, 2011 2350 2363 2315 2351 0 +44.93(+1.95%)
Mar 16, 2011 2333 2354 2274 2307 0 -35.00(-1.49%)
Mar 15, 2011 2333 2368 2329 2342 0 -40.81(-1.71%)
Mar 14, 2011 2386 2409 2354 2382 0 -25.13(-1.04%)
Mar 11, 2011 2379 2428 2370 2407 0 +7.49(+0.31%)
Mar 10, 2011 2416 2448 2387 2400 0 -53.39(-2.18%)
Mar 09, 2011 2431 2472 2404 2453 0 +15.46(+0.63%)
Mar 08, 2011 2414 2467 2405 2438 0 +30.09(+1.25%)
Mar 07, 2011 2466 2476 2384 2408 0 -46.86(-1.91%)
Mar 04, 2011 2498 2510 2432 2455 0 -43.89(-1.76%)
Mar 03, 2011 2486 2514 2468 2499 0 +51.99(+2.13%)
Mar 02, 2011 2435 2485 2423 2447 0 +8.71(+0.36%)
Mar 01, 2011 2554 2558 2428 2438 0 -103.37(-4.07%)
Feb 28, 2011 2565 2577 2511 2541 0 -0.19(-0.01%)
Feb 25, 2011 2481 2555 2478 2541 0 +75.50(+3.06%)
Feb 24, 2011 2471 2494 2416 2466 0 -12.10(-0.49%)
Feb 23, 2011 2510 2528 2429 2478 0 -33.41(-1.33%)
Feb 22, 2011 2569 2604 2505 2511 0 -105.86(-4.04%)
Feb 18, 2011 2617 2617 2617 0 -5.32(-0.20%)
Feb 17, 2011 2613 2646 2604 2623 0 +2.08(+0.08%)
Feb 16, 2011 2616 2660 2592 2621 0 +21.49(+0.83%)
Feb 15, 2011 2624 2655 2581 2599 0 -79.50(-2.97%)
Feb 14, 2011 2689 2708 2655 2679 0 -9.65(-0.36%)
Feb 11, 2011 2647 2701 2624 2688 0 +32.75(+1.23%)
Feb 10, 2011 2641 2678 2624 2655 0 -6.66(-0.25%)
Feb 09, 2011 2679 2685 2632 2662 0 -21.66(-0.81%)
Feb 08, 2011 2665 2687 2632 2684 0 +24.01(+0.90%)
Feb 07, 2011 2613 2674 2598 2660 0 +56.72(+2.18%)
Feb 04, 2011 2596 2620 2568 2603 0 +5.66(+0.22%)
Feb 03, 2011 2587 2618 2562 2597 0 +13.08(+0.51%)
Feb 02, 2011 2585 2603 2560 2584 0 -14.99(-0.58%)
Feb 01, 2011 2537 2605 2526 2599 0 +73.75(+2.92%)
Jan 31, 2011 2470 2535 2458 2526 0 +68.13(+2.77%)
Jan 28, 2011 2553 2564 2447 2457 0 -92.21(-3.62%)
Jan 27, 2011 2505 2559 2489 2550 0 +53.85(+2.16%)
Jan 26, 2011 2499 2510 2473 2496 0 +7.24(+0.29%)
Jan 25, 2011 2474 2495 2451 2489 0 +2.31(+0.09%)
Jan 24, 2011 2494 2515 2464 2486 0 -3.16(-0.13%)
Jan 21, 2011 2487 2509 2472 2489 0 +13.37(+0.54%)
Jan 20, 2011 2490 2529 2465 2476 0 -24.97(-1.00%)
Jan 19, 2011 2562 2586 2484 2501 0 -71.72(-2.79%)
Jan 18, 2011 2566 2585 2532 2573 0 +9.77(+0.38%)
Jan 14, 2011 2563 2563 2563 0 +19.69(+0.77%)
Jan 13, 2011 2538 2566 2522 2543 0 -1.89(-0.07%)
Jan 12, 2011 2549 2565 2519 2545 0 +23.11(+0.92%)
Jan 11, 2011 2527 2543 2495 2522 0 +13.36(+0.53%)
Jan 10, 2011 2485 2524 2457 2509 0 +7.64(+0.31%)
Jan 07, 2011 2513 2533 2463 2501 0 -4.46(-0.18%)
Jan 06, 2011 2527 2544 2493 2505 0 -25.09(-0.99%)
Jan 05, 2011 2459 2540 2446 2531 0 +56.54(+2.29%)
Jan 04, 2011 2530 2545 2431 2474 0 -45.29(-1.80%)
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.