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 (%)
Jun 30, 2012 2257 2279 2235 2270 0 -4.41(-0.19%)
Jun 29, 2012 2257 2279 2235 2275 0 +80.38(+3.66%)
Jun 28, 2012 2161 2200 2144 2194 0 +12.47(+0.57%)
Jun 27, 2012 2173 2192 2153 2182 0 +9.83(+0.45%)
Jun 26, 2012 2163 2191 2136 2172 0 +16.92(+0.79%)
Jun 25, 2012 2175 2185 2139 2155 0 -55.17(-2.50%)
Jun 22, 2012 2226 2238 2182 2210 0 -0.83(-0.04%)
Jun 21, 2012 2275 2281 2199 2211 0 -56.54(-2.49%)
Jun 20, 2012 2267 2285 2237 2268 0 -2.21(-0.10%)
Jun 19, 2012 2258 2301 2245 2270 0 +24.07(+1.07%)
Jun 18, 2012 2204 2266 2196 2246 0 +16.58(+0.74%)
Jun 15, 2012 2194 2234 2178 2229 0 +46.21(+2.12%)
Jun 14, 2012 2137 2190 2122 2183 0 +53.84(+2.53%)
Jun 13, 2012 2165 2180 2115 2129 0 -48.18(-2.21%)
Jun 12, 2012 2141 2182 2124 2177 0 +46.38(+2.18%)
Jun 11, 2012 2218 2226 2129 2131 0 -59.28(-2.71%)
Jun 08, 2012 2151 2194 2141 2190 0 +27.68(+1.28%)
Jun 07, 2012 2215 2228 2158 2162 0 -22.11(-1.01%)
Jun 06, 2012 2113 2196 2107 2185 0 +90.80(+4.34%)
Jun 05, 2012 2030 2101 2026 2094 0 +50.69(+2.48%)
Jun 04, 2012 2083 2089 2022 2043 0 -25.89(-1.25%)
Jun 02, 2012 2118 2138 2062 2069 0 +0.00(+0.00%)
Jun 01, 2012 2118 2138 2062 2069 0 -111.12(-5.10%)
May 31, 2012 2163 2199 2127 2180 0 +23.52(+1.09%)
May 30, 2012 2193 2203 2151 2157 0 -64.05(-2.88%)
May 29, 2012 2177 2224 2171 2221 0 +62.36(+2.89%)
May 25, 2012 2158 2158 2158 0 +3.06(+0.14%)
May 24, 2012 2163 2191 2116 2155 0 -5.40(-0.25%)
May 23, 2012 2119 2171 2090 2161 0 +15.80(+0.74%)
May 22, 2012 2130 2173 2119 2145 0 +17.51(+0.82%)
May 21, 2012 2041 2132 2035 2127 0 +93.32(+4.59%)
May 18, 2012 2088 2103 2019 2034 0 -48.11(-2.31%)
May 17, 2012 2197 2202 2075 2082 0 -113.32(-5.16%)
May 16, 2012 2237 2263 2192 2195 0 -29.56(-1.33%)
May 15, 2012 2233 2250 2209 2225 0 -9.98(-0.45%)
May 14, 2012 2260 2289 2230 2235 0 -61.64(-2.68%)
May 11, 2012 2262 2308 2254 2297 0 +5.24(+0.23%)
May 10, 2012 2300 2311 2262 2291 0 +11.53(+0.51%)
May 09, 2012 2262 2298 2245 2280 0 -20.37(-0.89%)
May 08, 2012 2285 2308 2256 2300 0 +3.63(+0.16%)
May 07, 2012 2301 2316 2279 2297 0 -9.52(-0.41%)
May 04, 2012 2325 2338 2295 2306 0 -35.68(-1.52%)
May 03, 2012 2374 2409 2333 2342 0 -31.09(-1.31%)
May 02, 2012 2371 2388 2350 2373 0 -16.46(-0.69%)
May 01, 2012 2339 2421 2332 2389 0 +52.02(+2.23%)
Apr 30, 2012 2350 2356 2314 2337 0 -19.36(-0.82%)
Apr 27, 2012 2351 2366 2320 2357 0 +17.01(+0.73%)
Apr 26, 2012 2323 2353 2312 2340 0 +8.09(+0.35%)
Apr 25, 2012 2364 2374 2305 2332 0 -7.09(-0.30%)
Apr 24, 2012 2293 2342 2286 2339 0 +49.23(+2.15%)
Apr 23, 2012 2312 2324 2274 2289 0 -63.05(-2.68%)
Apr 20, 2012 2348 2375 2332 2352 0 +28.47(+1.23%)
Apr 19, 2012 2323 2379 2299 2324 0 +45.69(+2.01%)
Apr 18, 2012 2292 2306 2274 2278 0 -32.81(-1.42%)
Apr 17, 2012 2310 2326 2298 2311 0 +23.14(+1.01%)
Apr 16, 2012 2290 2315 2262 2288 0 +18.46(+0.81%)
Apr 13, 2012 2272 2290 2251 2270 0 -11.91(-0.52%)
Apr 12, 2012 2230 2288 2217 2281 0 +56.69(+2.55%)
Apr 11, 2012 2199 2233 2181 2225 0 +57.56(+2.66%)
Apr 10, 2012 2225 2231 2151 2167 0 -60.98(-2.74%)
Apr 09, 2012 2225 2248 2211 2228 0 -46.80(-2.06%)
Apr 05, 2012 2253 2286 2245 2275 0 +6.66(+0.29%)
Apr 04, 2012 2296 2304 2258 2268 0 -55.00(-2.37%)
Apr 03, 2012 2308 2339 2291 2323 0 +10.43(+0.45%)
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.