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 (%)
Apr 30, 2009 1069 1149 1014 1059 0 +27.28(+2.64%)
Apr 29, 2009 983.11 1076 947.87 1032 0 +65.57(+6.79%)
Apr 28, 2009 886.91 1012 871.28 966.15 0 +51.18(+5.59%)
Apr 27, 2009 990.33 1010 854.25 914.97 0 -142.04(-13.44%)
Apr 24, 2009 1016 1099 971.06 1057 0 +86.34(+8.89%)
Apr 23, 2009 868.07 1059 860.08 970.67 0 +116.22(+13.60%)
Apr 22, 2009 861.14 914.46 833.13 854.45 0 -38.97(-4.36%)
Apr 21, 2009 768.04 915.32 752.62 893.41 0 +103.72(+13.13%)
Apr 20, 2009 857.64 883.30 771.62 789.70 0 -108.73(-12.10%)
Apr 17, 2009 886.62 956.10 856.52 898.43 0 +9.20(+1.03%)
Apr 16, 2009 818.89 944.14 777.65 889.24 0 +83.53(+10.37%)
Apr 15, 2009 743.33 812.33 719.53 805.70 0 +54.21(+7.21%)
Apr 14, 2009 759.34 790.87 730.59 751.49 0 -16.33(-2.13%)
Apr 13, 2009 726.70 791.18 703.27 767.82 0 +12.76(+1.69%)
Apr 10, 2009 654.16 762.99 642.46 755.06 0 +0.00(+0.00%)
Apr 09, 2009 654.16 762.99 642.46 755.06 0 +121.12(+19.11%)
Apr 08, 2009 619.56 646.66 594.14 633.94 0 +21.81(+3.56%)
Apr 07, 2009 666.36 685.94 606.91 612.12 0 -71.00(-10.39%)
Apr 06, 2009 660.45 711.55 639.05 683.13 0 +9.09(+1.35%)
Apr 03, 2009 608.05 691.03 589.15 674.04 0 +64.30(+10.54%)
Apr 02, 2009 589.27 624.67 564.39 609.75 0 +57.10(+10.33%)
Apr 01, 2009 574.93 591.99 528.35 552.64 0 -7.92(-1.41%)
Mar 31, 2009 551.12 579.03 533.38 560.57 0 +26.05(+4.87%)
Mar 30, 2009 588.59 609.81 523.92 534.52 0 -58.62(-9.88%)
Mar 27, 2009 631.20 647.63 588.49 593.14 0 -73.58(-11.04%)
Mar 26, 2009 653.55 679.43 607.30 666.72 0 +19.78(+3.06%)
Mar 25, 2009 607.82 657.35 560.78 646.93 0 +49.46(+8.28%)
Mar 24, 2009 627.56 660.61 563.79 597.47 0 -58.50(-8.92%)
Mar 23, 2009 596.19 664.48 589.04 655.97 0 +124.64(+23.46%)
Mar 20, 2009 603.60 613.48 521.16 531.33 0 -90.38(-14.54%)
Mar 19, 2009 679.14 686.21 589.23 621.70 0 -40.71(-6.15%)
Mar 18, 2009 597.48 678.67 570.66 662.41 0 +45.32(+7.34%)
Mar 17, 2009 556.22 619.40 534.04 617.09 0 +74.64(+13.76%)
Mar 16, 2009 622.38 637.14 540.97 542.45 0 -69.59(-11.37%)
Mar 13, 2009 632.65 644.70 565.17 612.04 0 -15.95(-2.54%)
Mar 12, 2009 548.64 643.21 530.45 627.99 0 +75.77(+13.72%)
Mar 11, 2009 570.08 595.53 535.34 552.23 0 -10.88(-1.93%)
Mar 10, 2009 487.40 570.13 482.41 563.11 0 +87.36(+18.36%)
Mar 09, 2009 476.54 494.93 434.86 475.75 0 +0.38(+0.08%)
Mar 06, 2009 465.41 487.55 417.46 475.37 0 +13.52(+2.93%)
Mar 05, 2009 477.46 497.74 445.30 461.84 0 -34.45(-6.94%)
Mar 04, 2009 482.46 513.96 459.34 496.29 0 +25.43(+5.40%)
Mar 03, 2009 470.26 515.21 445.25 470.86 0 +9.76(+2.12%)
Mar 02, 2009 485.53 512.37 450.12 461.10 0 -41.41(-8.24%)
Feb 27, 2009 507.11 548.49 494.02 502.51 0 -12.03(-2.34%)
Feb 26, 2009 552.97 575.62 503.84 514.54 0 -37.74(-6.83%)
Feb 25, 2009 581.11 589.26 523.82 552.29 0 -27.21(-4.70%)
Feb 24, 2009 520.28 584.93 495.39 579.49 0 +68.40(+13.38%)
Feb 23, 2009 570.43 578.84 507.41 511.10 0 -49.35(-8.80%)
Feb 20, 2009 511.78 573.51 478.78 560.44 0 +30.56(+5.77%)
Feb 19, 2009 633.87 640.67 517.60 529.88 0 -31.58(-5.62%)
Feb 18, 2009 568.90 598.32 533.57 561.46 0 -8.69(-1.52%)
Feb 17, 2009 584.55 608.34 554.15 570.15 0 -36.65(-6.04%)
Feb 16, 2009 636.21 660.24 591.60 606.80 0 +0.00(+0.00%)
Feb 13, 2009 636.21 660.24 591.60 606.80 0 -43.45(-6.68%)
Feb 12, 2009 598.46 654.47 585.67 650.26 0 +5.27(+0.82%)
Feb 11, 2009 663.86 683.35 606.46 644.98 0 -10.51(-1.60%)
Feb 10, 2009 742.20 753.95 649.95 655.50 0 -95.98(-12.77%)
Feb 09, 2009 731.75 762.09 710.86 751.48 0 +1.96(+0.26%)
Feb 06, 2009 711.08 758.65 701.90 749.52 0 +47.35(+6.74%)
Feb 05, 2009 702.01 731.57 671.54 702.16 0 -6.60(-0.93%)
Feb 04, 2009 752.71 781.50 700.12 708.76 0 -40.76(-5.44%)
Feb 03, 2009 764.01 771.07 732.08 749.52 0 -5.94(-0.79%)
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.