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 (%)
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%)
Jul 21, 2009 1150 1155 1091 1119 0 +20.47(+1.86%)
Jun 26, 2009 1063 1111 1047 1098 0 +24.53(+2.28%)
Jun 25, 2009 1037 1076 1032 1074 0 +40.24(+3.89%)
Jun 24, 2009 1014 1061 1004 1033 0 +29.67(+2.96%)
Jun 23, 2009 1001 1032 973.61 1004 0 +11.59(+1.17%)
Jun 22, 2009 1041 1071 981.92 992.15 0 -66.82(-6.31%)
Jun 19, 2009 1092 1102 1039 1059 0 -13.73(-1.28%)
Jun 18, 2009 1110 1119 1054 1073 0 -25.76(-2.35%)
Jun 17, 2009 1160 1168 1058 1098 0 -62.12(-5.35%)
Jun 16, 2009 1177 1222 1129 1161 0 -13.61(-1.16%)
Jun 15, 2009 1253 1259 1149 1174 0 -100.50(-7.88%)
Jun 12, 2009 1245 1280 1218 1275 0 +37.02(+2.99%)
Jun 11, 2009 1274 1289 1228 1238 0 -30.17(-2.38%)
Jun 10, 2009 1344 1354 1235 1268 0 -73.98(-5.51%)
Jun 09, 2009 1352 1364 1309 1342 0 +12.26(+0.92%)
Jun 08, 2009 1323 1357 1286 1330 0 -12.61(-0.94%)
Jun 05, 2009 1372 1386 1312 1342 0 -1.65(-0.12%)
Jun 04, 2009 1308 1364 1271 1344 0 +47.60(+3.67%)
Jun 03, 2009 1311 1327 1263 1296 0 -28.61(-2.16%)
Jun 02, 2009 1313 1349 1284 1325 0 +6.41(+0.49%)
Jun 01, 2009 1288 1358 1244 1318 0 +51.13(+4.03%)
May 29, 2009 1224 1282 1196 1267 0 +42.38(+3.46%)
May 28, 2009 1198 1237 1154 1225 0 +41.32(+3.49%)
May 27, 2009 1226 1271 1168 1184 0 -46.19(-3.76%)
May 26, 2009 1122 1252 1099 1230 0 +108.99(+9.72%)
May 25, 2009 1157 1190 1114 1121 0 +0.00(+0.00%)
May 22, 2009 1157 1190 1114 1121 0 -31.57(-2.74%)
May 21, 2009 1144 1178 1096 1152 0 -11.68(-1.00%)
May 20, 2009 1191 1237 1152 1164 0 +1.71(+0.15%)
May 19, 2009 1177 1216 1129 1162 0 -12.16(-1.04%)
May 18, 2009 1097 1191 1066 1174 0 +123.09(+11.71%)
May 15, 2009 1068 1148 1024 1051 0 -68.63(-6.13%)
May 14, 2009 1041 1142 1016 1120 0 +66.10(+6.27%)
May 13, 2009 1138 1162 1037 1054 0 -116.93(-9.99%)
May 12, 2009 1231 1268 1119 1171 0 -55.27(-4.51%)
May 11, 2009 1263 1278 1204 1226 0 -89.65(-6.81%)
May 08, 2009 1200 1340 1188 1316 0 +152.84(+13.14%)
May 07, 2009 1328 1372 1153 1163 0 -156.09(-11.83%)
May 06, 2009 1244 1326 1197 1319 0 +110.14(+9.11%)
May 05, 2009 1181 1250 1146 1209 0 +31.42(+2.67%)
May 04, 2009 1100 1190 1097 1177 0 +135.86(+13.04%)
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.