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 (%)
Oct 31, 2008 1237 1376 1190 1352 0 +118.84(+9.63%)
Oct 30, 2008 1156 1248 1111 1234 0 +125.15(+11.29%)
Oct 29, 2008 1128 1214 1074 1108 0 -14.09(-1.26%)
Oct 28, 2008 935.56 1130 908.47 1123 0 +213.83(+23.53%)
Oct 27, 2008 969.62 1039 901.54 908.76 0 -77.59(-7.87%)
Oct 24, 2008 997.84 1061 915.89 986.35 0 -96.38(-8.90%)
Oct 23, 2008 1109 1140 995.21 1083 0 -11.89(-1.09%)
Oct 22, 2008 1153 1173 1054 1095 0 -86.09(-7.29%)
Oct 21, 2008 1223 1259 1173 1181 0 -63.77(-5.12%)
Oct 20, 2008 1250 1274 1190 1244 0 +8.88(+0.72%)
Oct 17, 2008 1165 1275 1142 1236 0 +10.34(+0.84%)
Oct 16, 2008 1167 1256 1083 1225 0 +88.01(+7.74%)
Oct 15, 2008 1286 1359 1096 1137 0 -173.82(-13.26%)
Oct 14, 2008 1446 1464 1216 1311 0 -94.51(-6.72%)
Oct 13, 2008 1374 1455 1255 1406 0 +123.21(+9.61%)
Oct 10, 2008 1107 1371 997.23 1282 0 +174.38(+15.74%)
Oct 09, 2008 1365 1456 1102 1108 0 -254.55(-18.68%)
Oct 08, 2008 1382 1520 1285 1363 0 -66.51(-4.65%)
Oct 07, 2008 1533 1599 1418 1429 0 -123.91(-7.98%)
Oct 06, 2008 1606 1656 1478 1553 0 -116.70(-6.99%)
Oct 03, 2008 1807 1846 1648 1670 0 -93.98(-5.33%)
Oct 02, 2008 1899 1922 1743 1764 0 -153.27(-8.00%)
Oct 01, 2008 1909 1976 1883 1917 0 -43.78(-2.23%)
Sep 30, 2008 1895 2055 1837 1961 0 +148.41(+8.19%)
Sep 29, 2008 1962 2039 1794 1812 0 -232.00(-11.35%)
Sep 26, 2008 1966 2052 1916 2044 0 +29.04(+1.44%)
Sep 25, 2008 2010 2042 1954 2015 0 +16.63(+0.83%)
Sep 24, 2008 2088 2121 1969 1999 0 -74.38(-3.59%)
Sep 23, 2008 2098 2169 2004 2073 0 -20.79(-0.99%)
Sep 22, 2008 2310 2317 2059 2094 0 -232.54(-10.00%)
Sep 19, 2008 2453 2589 2124 2326 0 -78.59(-3.27%)
Sep 18, 2008 2051 2419 1932 2405 0 +399.70(+19.93%)
Sep 17, 2008 2150 2191 1990 2005 0 -200.47(-9.09%)
Sep 16, 2008 2098 2223 2066 2206 0 +89.53(+4.23%)
Sep 15, 2008 2213 2280 2112 2116 0 -161.16(-7.08%)
Sep 12, 2008 2227 2292 2202 2277 0 +29.53(+1.31%)
Sep 11, 2008 2169 2310 2158 2248 0 +14.85(+0.67%)
Sep 10, 2008 2235 2268 2179 2233 0 +20.87(+0.94%)
Sep 09, 2008 2227 2334 2192 2212 0 -42.06(-1.87%)
Sep 08, 2008 2251 2282 2162 2254 0 +118.18(+5.53%)
Sep 05, 2008 2083 2144 2054 2136 0 +37.66(+1.79%)
Sep 04, 2008 2141 2167 2089 2098 0 -62.08(-2.87%)
Sep 03, 2008 2142 2177 2103 2160 0 +12.65(+0.59%)
Sep 02, 2008 2191 2209 2101 2148 0 +22.60(+1.06%)
Sep 01, 2008 2095 2156 2080 2125 0 +0.00(+0.00%)
Aug 29, 2008 2095 2156 2080 2125 0 +8.13(+0.38%)
Aug 28, 2008 2078 2128 2047 2117 0 +59.34(+2.88%)
Aug 27, 2008 2029 2074 2009 2058 0 +19.15(+0.94%)
Aug 26, 2008 1998 2046 1980 2038 0 +41.70(+2.09%)
Aug 25, 2008 2034 2062 1988 1997 0 -77.97(-3.76%)
Aug 22, 2008 2016 2083 1986 2075 0 +82.40(+4.14%)
Aug 21, 2008 1973 2020 1956 1992 0 -9.01(-0.45%)
Aug 20, 2008 2001 2043 1967 2001 0 +6.67(+0.33%)
Aug 19, 2008 2037 2054 1973 1995 0 -64.33(-3.12%)
Aug 18, 2008 2110 2130 2041 2059 0 -45.10(-2.14%)
Aug 15, 2008 2138 2158 2075 2104 0 -18.00(-0.85%)
Aug 14, 2008 2031 2132 2010 2122 0 +47.93(+2.31%)
Aug 13, 2008 2086 2123 2052 2074 0 -31.56(-1.50%)
Aug 12, 2008 2135 2168 2068 2106 0 -45.25(-2.10%)
Aug 11, 2008 2061 2184 2031 2151 0 +87.38(+4.23%)
Aug 08, 2008 1949 2089 1936 2064 0 +113.42(+5.82%)
Aug 07, 2008 1961 1997 1916 1950 0 -33.91(-1.71%)
Aug 06, 2008 1985 2016 1912 1984 0 -5.19(-0.26%)
Aug 05, 2008 1911 2003 1898 1989 0 +104.23(+5.53%)
Aug 04, 2008 1962 1968 1880 1885 0 -83.45(-4.24%)
Aug 01, 2008 1958 1987 1906 1969 0 +16.08(+0.82%)
Jul 31, 2008 1956 1995 1923 1952 0 -32.80(-1.65%)
Jul 30, 2008 2031 2107 1916 1985 0 -24.51(-1.22%)
Jul 29, 2008 1999 2020 1866 2010 0 +143.30(+7.68%)
Jul 28, 2008 1928 1977 1857 1866 0 -73.01(-3.76%)
Jul 25, 2008 1913 1976 1878 1939 0 +39.01(+2.05%)
Jul 24, 2008 2054 2063 1880 1900 0 -141.94(-6.95%)
Jul 23, 2008 1996 2113 1966 2042 0 +58.82(+2.97%)
Jul 22, 2008 1886 1995 1859 1984 0 +72.38(+3.79%)
Jul 21, 2008 1859 1937 1834 1911 0 +44.24(+2.37%)
Jul 18, 2008 1895 1905 1822 1867 0 -31.29(-1.65%)
Jul 17, 2008 1810 1922 1772 1898 0 +37.58(+2.02%)
Jul 16, 2008 1681 1921 1652 1861 0 +128.41(+7.41%)
Jul 15, 2008 1687 1818 1639 1732 0 +21.86(+1.28%)
Jul 14, 2008 1869 1891 1699 1710 0 -132.42(-7.19%)
Jul 11, 2008 1857 1910 1794 1843 0 -38.02(-2.02%)
Jul 10, 2008 1897 1940 1835 1881 0 -38.30(-2.00%)
Jul 09, 2008 2081 2113 1905 1919 0 -159.29(-7.66%)
Jul 08, 2008 1943 2107 1896 2078 0 +119.76(+6.11%)
Jul 07, 2008 2017 2045 1925 1959 0 -46.57(-2.32%)
Jul 04, 2008 2038 2057 1994 2005 0 +0.00(+0.00%)
Jul 03, 2008 2038 2057 1994 2005 0 -22.64(-1.12%)
Jul 02, 2008 2123 2133 2025 2028 0 -95.49(-4.50%)
Jul 01, 2008 2112 2143 2043 2123 0 -20.29(-0.95%)
Jun 30, 2008 2155 2209 2122 2144 0 -21.85(-1.01%)
Jun 27, 2008 2197 2220 2145 2166 0 -22.05(-1.01%)
Jun 26, 2008 2312 2317 2180 2188 0 -130.37(-5.62%)
Jun 25, 2008 2260 2348 2249 2318 0 +69.25(+3.08%)
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.