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 (%)
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%)
Feb 02, 2009 722.96 767.17 707.43 755.46 0 +14.24(+1.92%)
Jan 30, 2009 802.96 814.70 723.28 741.22 0 -46.04(-5.85%)
Jan 29, 2009 827.21 853.12 782.15 787.25 0 -73.17(-8.50%)
Jan 28, 2009 822.05 876.39 799.42 860.42 0 +47.67(+5.87%)
Jan 27, 2009 834.57 858.67 795.99 812.75 0 -6.31(-0.77%)
Jan 26, 2009 792.09 852.48 779.65 819.06 0 +3.37(+0.41%)
Jan 23, 2009 752.96 827.42 728.47 815.69 0 +26.25(+3.32%)
Jan 22, 2009 811.43 851.07 780.41 789.44 0 -67.88(-7.92%)
Jan 21, 2009 798.90 871.16 741.38 857.32 0 +93.07(+12.18%)
Jan 20, 2009 881.12 904.39 757.55 764.26 0 -148.64(-16.28%)
Jan 19, 2009 896.70 925.32 856.77 912.90 0 +0.00(+0.00%)
Jan 16, 2009 896.70 925.32 856.77 912.90 0 +45.24(+5.21%)
Jan 15, 2009 822.57 898.66 781.90 867.66 0 +32.77(+3.92%)
Jan 14, 2009 867.01 875.93 822.39 834.89 0 -60.18(-6.72%)
Jan 13, 2009 911.43 924.30 863.74 895.07 0 -5.37(-0.60%)
Jan 12, 2009 971.66 992.03 879.44 900.44 0 -70.03(-7.22%)
Jan 09, 2009 1032 1042 961.12 970.48 0 -60.12(-5.83%)
Jan 08, 2009 1008 1064 961.61 1031 0 +20.19(+2.00%)
Jan 07, 2009 1048 1063 987.75 1010 0 -65.51(-6.09%)
Jan 06, 2009 985.45 1096 972.28 1076 0 +105.67(+10.89%)
Jan 05, 2009 1008 1023 960.08 970.25 0 -48.37(-4.75%)
Jan 02, 2009 1027 1059 988.51 1019 0 +17.51(+1.75%)
Jan 01, 2009 918.88 1015 908.50 1001 0 +0.00(+0.00%)
Dec 31, 2008 918.88 1015 908.50 1001 0 +76.40(+8.26%)
Dec 30, 2008 907.44 952.49 880.39 924.71 0 +44.68(+5.08%)
Dec 29, 2008 962.54 966.27 855.62 880.03 0 -88.65(-9.15%)
Dec 26, 2008 957.97 985.11 924.25 968.68 0 +12.10(+1.26%)
Dec 25, 2008 949.67 968.71 917.21 956.59 0 +0.00(+0.00%)
Dec 24, 2008 949.67 968.71 917.21 956.59 0 +12.69(+1.34%)
Dec 23, 2008 976.61 1011 921.71 943.90 0 -25.03(-2.58%)
Dec 22, 2008 1030 1039 919.33 968.93 0 -60.79(-5.90%)
Dec 19, 2008 970.48 1046 955.45 1030 0 +78.16(+8.21%)
Dec 18, 2008 1091 1121 928.18 951.56 0 -140.82(-12.89%)
Dec 17, 2008 1026 1174 986.70 1092 0 +18.66(+1.74%)
Dec 16, 2008 942.85 1086 912.44 1074 0 +148.10(+16.00%)
Dec 15, 2008 970.13 994.85 894.78 925.62 0 -43.43(-4.48%)
Dec 12, 2008 821.70 979.53 802.65 969.05 0 +112.75(+13.17%)
Dec 11, 2008 986.80 1021 844.50 856.30 0 -157.68(-15.55%)
Dec 10, 2008 961.24 1031 924.59 1014 0 +63.45(+6.67%)
Dec 09, 2008 1101 1126 932.36 950.53 0 -181.04(-16.00%)
Dec 08, 2008 1033 1146 1007 1132 0 +155.24(+15.90%)
Dec 05, 2008 877.67 988.10 845.31 976.33 0 +82.84(+9.27%)
Dec 04, 2008 899.75 1008 858.61 893.49 0 -30.82(-3.33%)
Dec 03, 2008 838.41 938.52 778.40 924.31 0 +67.88(+7.93%)
Dec 02, 2008 769.21 871.48 745.23 856.44 0 +108.61(+14.52%)
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.