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, 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%)
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%)
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.