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 (%)
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%)
Dec 01, 2008 903.96 915.78 718.08 747.83 0 -191.96(-20.43%)
Nov 28, 2008 949.49 980.79 901.09 939.79 0 -4.80(-0.51%)
Nov 27, 2008 834.18 954.78 806.56 944.58 0 +0.00(+0.00%)
Nov 26, 2008 834.18 954.78 806.56 944.58 0 +71.80(+8.23%)
Nov 25, 2008 932.10 959.92 787.06 872.78 0 -41.89(-4.58%)
Nov 24, 2008 799.44 942.99 731.51 914.67 0 +175.63(+23.76%)
Nov 21, 2008 682.13 792.96 598.79 739.04 0 +98.11(+15.31%)
Nov 20, 2008 729.42 745.12 621.99 640.93 0 -68.45(-9.65%)
Nov 19, 2008 822.02 842.28 700.51 709.38 0 -131.60(-15.65%)
Nov 18, 2008 837.72 862.43 758.32 840.98 0 -9.20(-1.08%)
Nov 17, 2008 897.67 921.41 844.95 850.17 0 -53.07(-5.88%)
Nov 14, 2008 1006 1035 890.07 903.25 0 -159.32(-14.99%)
Nov 13, 2008 962.09 1084 889.87 1063 0 +115.02(+12.14%)
Nov 12, 2008 1038 1052 939.20 947.54 0 -108.65(-10.29%)
Nov 11, 2008 1027 1101 996.00 1056 0 +11.49(+1.10%)
Nov 10, 2008 1199 1211 1027 1045 0 -140.23(-11.83%)
Nov 07, 2008 1124 1199 1075 1185 0 +70.52(+6.33%)
Nov 06, 2008 1210 1235 1094 1114 0 -109.33(-8.93%)
Nov 05, 2008 1357 1391 1200 1224 0 -178.20(-12.71%)
Nov 04, 2008 1348 1426 1310 1402 0 +93.90(+7.18%)
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.