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 (%)
Aug 31, 2011 1626 1682 1609 1649 0 +34.64(+2.15%)
Aug 30, 2011 1569 1626 1546 1615 0 +35.20(+2.23%)
Aug 29, 2011 1507 1582 1500 1580 0 +100.17(+6.77%)
Aug 26, 2011 1449 1505 1409 1479 0 +13.85(+0.94%)
Aug 25, 2011 1522 1533 1448 1466 0 -44.56(-2.95%)
Aug 24, 2011 1491 1529 1469 1510 0 +15.95(+1.07%)
Aug 23, 2011 1463 1505 1442 1494 0 +38.19(+2.62%)
Aug 22, 2011 1530 1541 1438 1456 0 -32.51(-2.18%)
Aug 19, 2011 1532 1579 1482 1489 0 -72.76(-4.66%)
Aug 18, 2011 1650 1669 1543 1561 0 -156.38(-9.10%)
Aug 17, 2011 1727 1749 1692 1718 0 +2.39(+0.14%)
Aug 16, 2011 1721 1741 1680 1715 0 -29.00(-1.66%)
Aug 15, 2011 1693 1753 1686 1744 0 +68.81(+4.11%)
Aug 12, 2011 1692 1758 1658 1675 0 -39.99(-2.33%)
Aug 11, 2011 1655 1754 1635 1715 0 +74.43(+4.54%)
Aug 10, 2011 1664 1747 1614 1641 0 -79.16(-4.60%)
Aug 09, 2011 1804 1725 1551 1720 0 +104.72(+6.48%)
Aug 08, 2011 1798 1824 1604 1615 0 -242.58(-13.06%)
Aug 05, 2011 1931 1949 1785 1858 0 -42.85(-2.25%)
Aug 04, 2011 2042 2060 1893 1901 0 -176.30(-8.49%)
Aug 03, 2011 2075 2095 1990 2077 0 -8.26(-0.40%)
Aug 02, 2011 2177 2199 2081 2085 0 -107.93(-4.92%)
Aug 01, 2011 2252 2265 2169 2193 0 -30.08(-1.35%)
Jul 29, 2011 2223 2248 2182 2223 0 -30.04(-1.33%)
Jul 28, 2011 2254 2291 2226 2254 0 +4.07(+0.18%)
Jul 27, 2011 2325 2334 2243 2249 0 -90.42(-3.86%)
Jul 26, 2011 2307 2364 2286 2340 0 +16.55(+0.71%)
Jul 25, 2011 2335 2354 2312 2323 0 -47.81(-2.02%)
Jul 22, 2011 2374 2377 2359 2371 0 -9.25(-0.39%)
Jul 21, 2011 2378 2435 2352 2380 0 +6.92(+0.29%)
Jul 20, 2011 2327 2390 2314 2373 0 +41.94(+1.80%)
Jul 19, 2011 2324 2348 2305 2332 0 +24.29(+1.05%)
Jul 18, 2011 2336 2354 2283 2307 0 -45.80(-1.95%)
Jul 15, 2011 2334 2362 2318 2353 0 +26.79(+1.15%)
Jul 14, 2011 2402 2405 2301 2326 0 -78.69(-3.27%)
Jul 13, 2011 2426 2449 2399 2405 0 -7.39(-0.31%)
Jul 12, 2011 2381 2463 2379 2412 0 +25.00(+1.05%)
Jul 11, 2011 2414 2434 2381 2387 0 -65.98(-2.69%)
Jul 08, 2011 2430 2462 2411 2453 0 -16.18(-0.66%)
Jul 07, 2011 2471 2506 2456 2469 0 +31.48(+1.29%)
Jul 06, 2011 2437 2453 2409 2438 0 -7.22(-0.30%)
Jul 05, 2011 2443 2462 2415 2445 0 -4.33(-0.18%)
Jul 01, 2011 2450 2450 2450 0 +81.95(+3.46%)
Jun 30, 2011 2328 2386 2320 2368 0 +48.04(+2.07%)
Jun 29, 2011 2322 2346 2303 2320 0 +8.58(+0.37%)
Jun 28, 2011 2281 2325 2264 2311 0 +35.46(+1.56%)
Jun 27, 2011 2260 2289 2249 2276 0 +19.00(+0.84%)
Jun 24, 2011 2270 2294 2243 2257 0 -9.54(-0.42%)
Jun 23, 2011 2260 2284 2214 2266 0 -32.99(-1.43%)
Jun 22, 2011 2299 2341 2286 2299 0 -14.34(-0.62%)
Jun 21, 2011 2293 2322 2276 2313 0 +36.22(+1.59%)
Jun 20, 2011 2270 2282 2263 2277 0 +27.21(+1.21%)
Jun 17, 2011 2238 2263 2212 2250 0 +34.92(+1.58%)
Jun 16, 2011 2204 2242 2180 2215 0 +10.66(+0.48%)
Jun 15, 2011 2233 2250 2185 2204 0 -53.81(-2.38%)
Jun 14, 2011 2245 2281 2233 2258 0 +38.35(+1.73%)
Jun 13, 2011 2213 2242 2181 2220 0 +8.77(+0.40%)
Jun 10, 2011 2267 2282 2200 2211 0 -77.85(-3.40%)
Jun 09, 2011 2315 2322 2271 2289 0 -20.57(-0.89%)
Jun 08, 2011 2328 2350 2303 2310 0 -32.02(-1.37%)
Jun 07, 2011 2348 2370 2327 2342 0 +9.97(+0.43%)
Jun 06, 2011 2383 2396 2326 2332 0 -51.58(-2.16%)
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.