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 (%)
May 31, 2013 2489 2525 2474 2485 0 -15.25(-0.61%)
May 30, 2013 2514 2530 2485 2501 0 -8.48(-0.34%)
May 29, 2013 2527 2538 2491 2509 0 -44.93(-1.76%)
May 28, 2013 2560 2588 2534 2554 0 +25.97(+1.03%)
May 24, 2013 2528 2528 2528 0 +19.75(+0.79%)
May 23, 2013 2519 2535 2475 2508 0 -36.65(-1.44%)
May 22, 2013 2595 2643 2524 2545 0 -47.98(-1.85%)
May 21, 2013 2602 2618 2582 2593 0 +0.47(+0.02%)
May 20, 2013 2600 2620 2573 2592 0 -12.96(-0.50%)
May 17, 2013 2603 2617 2584 2605 0 +10.36(+0.40%)
May 16, 2013 2595 2615 2573 2595 0 -7.79(-0.30%)
May 15, 2013 2563 2608 2555 2603 0 +46.84(+1.83%)
May 13, 2013 2556 2570 2537 2556 0 -7.05(-0.28%)
May 10, 2013 2551 2575 2537 2563 0 +21.76(+0.86%)
May 09, 2013 2557 2566 2525 2541 0 -14.98(-0.59%)
May 08, 2013 2559 2586 2539 2556 0 -8.94(-0.35%)
May 07, 2013 2550 2576 2534 2565 0 +18.47(+0.73%)
May 06, 2013 2545 2562 2529 2547 0 +7.64(+0.30%)
May 03, 2013 2567 2553 2522 2539 0 +5.15(+0.20%)
May 02, 2013 2514 2548 2498 2534 0 +26.87(+1.07%)
May 01, 2013 2524 2541 2495 2507 0 -24.15(-0.95%)
Apr 30, 2013 2487 2538 2478 2531 0 +40.24(+1.62%)
Apr 29, 2013 2480 2500 2458 2491 0 +20.11(+0.81%)
Apr 26, 2013 2491 2490 2466 2471 0 -19.37(-0.78%)
Apr 25, 2013 2505 2520 2472 2490 0 -2.06(-0.08%)
Apr 24, 2013 2503 2518 2474 2492 0 -8.24(-0.33%)
Apr 23, 2013 2480 2515 2466 2500 0 +47.50(+1.94%)
Apr 22, 2013 2445 2466 2413 2453 0 +9.93(+0.41%)
Apr 19, 2013 2408 2451 2384 2443 0 +41.21(+1.72%)
Apr 18, 2013 2428 2450 2387 2402 0 -25.67(-1.06%)
Apr 17, 2013 2451 2459 2403 2427 0 -48.18(-1.95%)
Apr 16, 2013 2439 2483 2422 2476 0 +55.15(+2.28%)
Apr 15, 2013 2503 2517 2418 2421 0 -102.40(-4.06%)
Apr 12, 2013 2516 2539 2498 2523 0 -4.14(-0.16%)
Apr 11, 2013 2507 2552 2506 2527 0 +18.56(+0.74%)
Apr 10, 2013 2477 2511 2475 2508 0 +35.90(+1.45%)
Apr 09, 2013 2497 2507 2458 2473 0 -14.49(-0.58%)
Apr 08, 2013 2444 2492 2420 2487 0 +46.64(+1.91%)
Apr 05, 2013 2414 2448 2394 2440 0 -16.86(-0.69%)
Apr 04, 2013 2410 2461 2397 2457 0 +51.89(+2.16%)
Apr 03, 2013 2424 2442 2390 2405 0 -13.32(-0.55%)
Apr 02, 2013 2443 2457 2406 2419 0 -13.31(-0.55%)
Apr 01, 2013 2448 2455 2404 2432 0 -17.82(-0.73%)
Mar 28, 2013 2450 2450 2450 0 +19.52(+0.80%)
Mar 27, 2013 2393 2433 2384 2430 0 +21.54(+0.89%)
Mar 26, 2013 2380 2417 2369 2409 0 +28.76(+1.21%)
Mar 25, 2013 2377 2398 2363 2380 0 +3.38(+0.14%)
Mar 22, 2013 2370 2390 2353 2377 0 +14.87(+0.63%)
Mar 21, 2013 2378 2397 2359 2362 0 -33.40(-1.39%)
Mar 20, 2013 2407 2421 2379 2395 0 +0.15(+0.01%)
Mar 19, 2013 2436 2445 2379 2395 0 -41.24(-1.69%)
Mar 18, 2013 2443 2463 2423 2436 0 -40.43(-1.63%)
Mar 15, 2013 2446 2483 2436 2477 0 +28.21(+1.15%)
Mar 14, 2013 2412 2454 2409 2449 0 +37.33(+1.55%)
Mar 13, 2013 2388 2418 2379 2411 0 +22.39(+0.94%)
Mar 12, 2013 2398 2415 2382 2389 0 -14.63(-0.61%)
Mar 11, 2013 2369 2408 2356 2403 0 +29.37(+1.24%)
Mar 08, 2013 2350 2386 2328 2374 0 +38.94(+1.67%)
Mar 07, 2013 2311 2344 2305 2335 0 +22.54(+0.97%)
Mar 06, 2013 2336 2341 2303 2313 0 -10.63(-0.46%)
Mar 05, 2013 2335 2347 2307 2323 0 +2.15(+0.09%)
Mar 04, 2013 2317 2339 2303 2321 0 -5.81(-0.25%)
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.