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, 2010 2003 2056 1977 2004 0 +1.42(+0.07%)
Sep 29, 2010 2009 2028 1983 2002 0 -25.94(-1.28%)
Sep 28, 2010 1997 2033 1942 2028 0 +39.17(+1.97%)
Sep 27, 2010 2018 2030 1975 1989 0 -31.55(-1.56%)
Sep 24, 2010 1968 2023 1961 2021 0 +88.27(+4.57%)
Sep 23, 2010 1950 1987 1924 1932 0 -56.08(-2.82%)
Sep 22, 2010 2043 2089 1980 1989 0 -40.56(-2.00%)
Sep 21, 2010 2087 2104 2023 2029 0 -55.54(-2.66%)
Sep 20, 2010 2010 2094 1998 2085 0 +85.24(+4.26%)
Sep 17, 2010 2000 2030 1989 1999 0 -28.95(-1.43%)
Sep 15, 2010 1991 2036 1978 2028 0 +22.15(+1.10%)
Sep 14, 2010 1996 2028 1980 2006 0 -3.43(-0.17%)
Sep 13, 2010 1975 2017 1969 2010 0 +58.82(+3.02%)
Sep 10, 2010 1944 1969 1931 1951 0 +8.53(+0.44%)
Sep 09, 2010 1976 1991 1923 1942 0 -4.18(-0.21%)
Sep 08, 2010 1940 1966 1933 1946 0 +12.97(+0.67%)
Sep 07, 2010 1947 1970 1919 1934 0 -32.17(-1.64%)
Sep 03, 2010 1966 1966 1966 0 +52.63(+2.75%)
Sep 02, 2010 1883 1927 1862 1913 0 +35.71(+1.90%)
Sep 01, 2010 1858 1888 1832 1877 0 +59.40(+3.27%)
Aug 31, 2010 1816 1837 1781 1818 0 +3.27(+0.18%)
Aug 30, 2010 1851 1870 1803 1815 0 -22.41(-1.22%)
Aug 27, 2010 1836 1879 1789 1837 0 -4.12(-0.22%)
Aug 26, 2010 1844 1878 1819 1841 0 +5.12(+0.28%)
Aug 25, 2010 1774 1843 1769 1836 0 +42.47(+2.37%)
Aug 24, 2010 1793 1822 1762 1794 0 -38.55(-2.10%)
Aug 23, 2010 1867 1883 1829 1832 0 -22.69(-1.22%)
Aug 20, 2010 1862 1880 1833 1855 0 -27.32(-1.45%)
Aug 19, 2010 1952 1958 1872 1882 0 -85.25(-4.33%)
Aug 18, 2010 1952 1981 1921 1967 0 +21.64(+1.11%)
Aug 17, 2010 1912 1977 1894 1946 0 +58.46(+3.10%)
Aug 16, 2010 1880 1918 1860 1887 0 -4.91(-0.26%)
Aug 13, 2010 1891 1918 1875 1892 0 -17.09(-0.90%)
Aug 12, 2010 1901 1944 1891 1909 0 -36.19(-1.86%)
Aug 11, 2010 1973 1993 1931 1946 0 -58.69(-2.93%)
Aug 10, 2010 2020 2036 1975 2004 0 -43.24(-2.11%)
Aug 09, 2010 2042 2063 2015 2047 0 +25.27(+1.25%)
Aug 06, 2010 2022 2050 1979 2022 0 -33.28(-1.62%)
Aug 05, 2010 2079 2111 2044 2055 0 -44.12(-2.10%)
Aug 04, 2010 2074 2114 2063 2100 0 +37.77(+1.83%)
Aug 03, 2010 2056 2084 2022 2062 0 -4.73(-0.23%)
Aug 02, 2010 2043 2086 2033 2067 0 +61.88(+3.09%)
Jul 30, 2010 2005 2028 1951 2005 0 +4.07(+0.20%)
Jul 29, 2010 2030 2058 1968 2001 0 -11.06(-0.55%)
Jul 28, 2010 2010 2046 1990 2012 0 -10.92(-0.54%)
Jul 27, 2010 2025 2069 1988 2023 0 -7.42(-0.37%)
Jul 26, 2010 1968 2035 1951 2030 0 +63.40(+3.22%)
Jul 23, 2010 1921 1970 1887 1967 0 +38.51(+2.00%)
Jul 22, 2010 1896 1951 1891 1928 0 +66.38(+3.57%)
Jul 21, 2010 1942 1949 1849 1862 0 -56.81(-2.96%)
Jul 20, 2010 1891 1931 1809 1918 0 +53.01(+2.84%)
Jul 19, 2010 1850 1883 1816 1865 0 +16.91(+0.91%)
Jul 16, 2010 1847 1926 1835 1849 0 -80.11(-4.15%)
Jul 15, 2010 2013 2022 1906 1929 0 -78.31(-3.90%)
Jul 14, 2010 1988 2039 1958 2007 0 +0.24(+0.01%)
Jul 13, 2010 1979 2020 1950 2007 0 +88.50(+4.61%)
Jul 12, 2010 1911 1935 1886 1918 0 -3.53(-0.18%)
Jul 09, 2010 1921 1928 1864 1922 0 +39.30(+2.09%)
Jul 08, 2010 1865 1897 1832 1882 0 +29.83(+1.61%)
Jul 07, 2010 1760 1860 1747 1853 0 +106.69(+6.11%)
Jul 06, 2010 1746 1861 1723 1746 0 -49.64(-2.76%)
Jul 02, 2010 1795 1873 1776 1796 0 -48.99(-2.66%)
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.