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, 2010 2391 2424 2307 2314 0 -84.22(-3.51%)
Apr 29, 2010 2319 2403 2307 2399 0 +115.67(+5.07%)
Apr 28, 2010 2307 2332 2258 2283 0 -3.37(-0.15%)
Apr 27, 2010 2357 2387 2279 2286 0 -92.23(-3.88%)
Apr 26, 2010 2351 2404 2337 2379 0 +33.89(+1.45%)
Apr 23, 2010 2327 2366 2293 2345 0 +31.76(+1.37%)
Apr 22, 2010 2210 2321 2197 2313 0 +74.21(+3.31%)
Apr 21, 2010 2181 2251 2167 2239 0 +79.08(+3.66%)
Apr 20, 2010 2126 2169 2091 2160 0 +54.67(+2.60%)
Apr 19, 2010 2068 2127 2027 2105 0 +20.99(+1.01%)
Apr 16, 2010 2151 2179 2075 2084 0 -72.28(-3.35%)
Apr 15, 2010 2211 2227 2151 2156 0 -62.22(-2.80%)
Apr 14, 2010 2200 2229 2175 2219 0 +39.19(+1.80%)
Apr 13, 2010 2123 2193 2115 2179 0 +56.03(+2.64%)
Apr 12, 2010 2141 2155 2107 2123 0 -9.15(-0.43%)
Apr 09, 2010 2121 2145 2107 2132 0 +17.84(+0.84%)
Apr 08, 2010 2100 2139 2085 2115 0 +3.48(+0.16%)
Apr 07, 2010 2156 2173 2091 2111 0 -55.10(-2.54%)
Apr 06, 2010 2109 2181 2090 2166 0 +65.61(+3.12%)
Apr 05, 2010 2075 2120 2067 2101 0 +41.33(+2.01%)
Apr 01, 2010 2059 2059 2059 0 +17.78(+0.87%)
Mar 31, 2010 2038 2081 2019 2042 0 -9.38(-0.46%)
Mar 30, 2010 2045 2073 2018 2051 0 +8.48(+0.42%)
Mar 29, 2010 2026 2058 2005 2042 0 +15.44(+0.76%)
Mar 26, 2010 2035 2082 2012 2027 0 +2.64(+0.13%)
Mar 25, 2010 2029 2090 2015 2024 0 +16.76(+0.83%)
Mar 24, 2010 1928 2022 1914 2008 0 +76.31(+3.95%)
Mar 23, 2010 1924 1942 1895 1931 0 +10.53(+0.55%)
Mar 22, 2010 1858 1936 1837 1921 0 +44.38(+2.37%)
Mar 19, 2010 1910 1916 1867 1876 0 -20.89(-1.10%)
Mar 18, 2010 1897 1913 1876 1897 0 +4.90(+0.26%)
Mar 17, 2010 1859 1900 1842 1892 0 +40.52(+2.19%)
Mar 16, 2010 1814 1859 1807 1852 0 +47.80(+2.65%)
Mar 15, 2010 1792 1816 1786 1804 0 -14.42(-0.79%)
Mar 12, 2010 1798 1837 1781 1818 0 +32.13(+1.80%)
Mar 11, 2010 1766 1793 1747 1786 0 +7.96(+0.45%)
Mar 10, 2010 1751 1789 1737 1778 0 +23.44(+1.34%)
Mar 09, 2010 1744 1791 1729 1755 0 -2.51(-0.14%)
Mar 08, 2010 1743 1775 1726 1757 0 +10.77(+0.62%)
Mar 05, 2010 1689 1752 1675 1747 0 +72.39(+4.32%)
Mar 04, 2010 1651 1680 1642 1674 0 +25.40(+1.54%)
Mar 03, 2010 1631 1665 1614 1649 0 +15.79(+0.97%)
Mar 02, 2010 1637 1659 1621 1633 0 -0.36(-0.02%)
Mar 01, 2010 1645 1665 1617 1633 0 -5.32(-0.32%)
Feb 26, 2010 1642 1667 1619 1639 0 -2.21(-0.13%)
Feb 25, 2010 1610 1647 1580 1641 0 -0.08(-0.00%)
Feb 24, 2010 1633 1658 1615 1641 0 +15.15(+0.93%)
Feb 23, 2010 1649 1669 1614 1626 0 -32.91(-1.98%)
Feb 22, 2010 1659 1675 1639 1659 0 +5.19(+0.31%)
Feb 19, 2010 1639 1673 1631 1654 0 +0.59(+0.04%)
Feb 18, 2010 1626 1669 1617 1653 0 -13.56(-0.81%)
Feb 17, 2010 1615 1683 1608 1667 0 +22.41(+1.36%)
Feb 16, 2010 1598 1656 1593 1644 0 +53.14(+3.34%)
Feb 12, 2010 1591 1591 1591 0 +19.78(+1.26%)
Feb 11, 2010 1525 1580 1516 1571 0 +39.09(+2.55%)
Feb 10, 2010 1517 1555 1492 1532 0 +8.37(+0.55%)
Feb 09, 2010 1565 1574 1502 1524 0 -2.21(-0.14%)
Feb 08, 2010 1540 1574 1512 1526 0 -14.91(-0.97%)
Feb 05, 2010 1518 1555 1481 1541 0 +22.36(+1.47%)
Feb 04, 2010 1595 1605 1513 1519 0 -82.00(-5.12%)
Feb 03, 2010 1605 1622 1565 1601 0 -17.58(-1.09%)
Feb 02, 2010 1562 1639 1538 1618 0 +62.67(+4.03%)
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.