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 29, 2012 2224 2237 2172 2187 0 -25.46(-1.15%)
Feb 28, 2012 2225 2236 2199 2213 0 -17.54(-0.79%)
Feb 27, 2012 2203 2258 2190 2230 0 +6.01(+0.27%)
Feb 24, 2012 2252 2262 2218 2224 0 -19.03(-0.85%)
Feb 23, 2012 2186 2253 2165 2243 0 +55.85(+2.55%)
Feb 22, 2012 2222 2244 2178 2188 0 -27.23(-1.23%)
Feb 21, 2012 2264 2273 2197 2215 0 -56.97(-2.51%)
Feb 17, 2012 2272 2272 2272 0 +3.88(+0.17%)
Feb 16, 2012 2241 2276 2231 2268 0 +24.01(+1.07%)
Feb 15, 2012 2257 2295 2225 2244 0 -24.91(-1.10%)
Feb 14, 2012 2329 2331 2250 2269 0 -86.56(-3.68%)
Feb 13, 2012 2336 2367 2323 2355 0 +52.03(+2.26%)
Feb 10, 2012 2306 2332 2290 2303 0 -33.04(-1.41%)
Feb 09, 2012 2373 2384 2313 2336 0 -34.51(-1.46%)
Feb 08, 2012 2365 2390 2345 2371 0 +0.10(+0.00%)
Feb 07, 2012 2361 2380 2347 2371 0 -8.42(-0.35%)
Feb 06, 2012 2331 2384 2318 2379 0 +35.54(+1.52%)
Feb 03, 2012 2306 2353 2298 2344 0 +73.12(+3.22%)
Feb 02, 2012 2295 2309 2257 2271 0 -24.57(-1.07%)
Feb 01, 2012 2283 2314 2268 2295 0 +31.10(+1.37%)
Jan 31, 2012 2268 2285 2247 2264 0 +10.10(+0.45%)
Jan 30, 2012 2248 2270 2229 2254 0 -23.45(-1.03%)
Jan 27, 2012 2257 2287 2241 2277 0 +9.86(+0.43%)
Jan 26, 2012 2302 2326 2252 2267 0 -21.01(-0.92%)
Jan 25, 2012 2259 2305 2236 2288 0 +20.72(+0.91%)
Jan 24, 2012 2213 2285 2206 2268 0 +30.43(+1.36%)
Jan 23, 2012 2233 2253 2208 2237 0 +5.20(+0.23%)
Jan 20, 2012 2169 2237 2156 2232 0 +60.12(+2.77%)
Jan 19, 2012 2173 2196 2151 2172 0 +2.13(+0.10%)
Jan 18, 2012 2135 2182 2132 2170 0 +32.89(+1.54%)
Jan 17, 2012 2153 2167 2119 2137 0 +11.47(+0.54%)
Jan 13, 2012 2126 2126 2126 0 -14.97(-0.70%)
Jan 12, 2012 2155 2166 2116 2141 0 -3.24(-0.15%)
Jan 11, 2012 2111 2156 2104 2144 0 +23.39(+1.10%)
Jan 10, 2012 2105 2146 2091 2120 0 +47.18(+2.28%)
Jan 09, 2012 2059 2081 2034 2073 0 +16.44(+0.80%)
Jan 06, 2012 2056 2083 2041 2057 0 -2.89(-0.14%)
Jan 05, 2012 2018 2064 2001 2060 0 +28.46(+1.40%)
Jan 04, 2012 2033 2054 2006 2031 0 +6.91(+0.34%)
Dec 30, 2011 2024 2043 2014 2024 0 +0.68(+0.03%)
Dec 29, 2011 2000 2033 1985 2024 0 +34.36(+1.73%)
Dec 28, 2011 2023 2031 1976 1989 0 -40.85(-2.01%)
Dec 27, 2011 2002 2043 1989 2030 0 +19.80(+0.98%)
Dec 23, 2011 2010 2010 2010 0 +38.08(+1.93%)
Dec 21, 2011 1967 1984 1927 1972 0 +7.03(+0.36%)
Dec 20, 2011 1912 1971 1908 1965 0 +96.89(+5.19%)
Dec 19, 2011 1909 1917 1862 1868 0 -28.96(-1.53%)
Dec 16, 2011 1894 1927 1880 1897 0 +16.18(+0.86%)
Dec 15, 2011 1900 1910 1861 1881 0 +12.97(+0.69%)
Dec 14, 2011 1882 1903 1851 1868 0 -33.04(-1.74%)
Dec 13, 2011 1956 1979 1876 1901 0 -31.63(-1.64%)
Dec 12, 2011 1933 1942 1893 1933 0 -30.71(-1.56%)
Dec 09, 2011 1927 1977 1919 1963 0 +50.14(+2.62%)
Dec 08, 2011 1963 1977 1904 1913 0 -69.51(-3.51%)
Dec 07, 2011 1953 1995 1930 1983 0 +14.84(+0.75%)
Dec 06, 2011 1979 1994 1946 1968 0 -12.20(-0.62%)
Dec 05, 2011 1992 2018 1957 1980 0 +32.56(+1.67%)
Dec 02, 2011 1941 1988 1933 1948 0 +26.71(+1.39%)
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.