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 (%)
Dec 31, 2012 2199 2199 2199 0 +40.31(+1.87%)
Dec 28, 2012 2171 2193 2151 2159 0 -26.77(-1.22%)
Dec 27, 2012 2194 2203 2150 2186 0 -14.03(-0.64%)
Dec 26, 2012 2222 2226 2186 2200 0 -18.74(-0.84%)
Dec 24, 2012 2219 2219 2219 0 +2.26(+0.10%)
Dec 21, 2012 2206 2230 2194 2216 0 -4.58(-0.21%)
Dec 20, 2012 2179 2227 2173 2221 0 +47.05(+2.16%)
Dec 19, 2012 2168 2197 2163 2174 0 -3.10(-0.14%)
Dec 18, 2012 2135 2178 2129 2177 0 +44.64(+2.09%)
Dec 17, 2012 2135 2150 2116 2132 0 +5.69(+0.27%)
Dec 14, 2012 2121 2135 2099 2127 0 +3.48(+0.16%)
Dec 13, 2012 2129 2148 2114 2123 0 -9.91(-0.46%)
Dec 12, 2012 2144 2156 2121 2133 0 -8.92(-0.42%)
Dec 11, 2012 2128 2148 2118 2142 0 +22.63(+1.07%)
Dec 10, 2012 2109 2128 2102 2119 0 +6.65(+0.31%)
Dec 07, 2012 2105 2120 2088 2113 0 +14.50(+0.69%)
Dec 06, 2012 2067 2110 2065 2098 0 +29.02(+1.40%)
Dec 05, 2012 2081 2091 2058 2069 0 -6.56(-0.32%)
Dec 04, 2012 2059 2092 2054 2076 0 +2.69(+0.13%)
Nov 30, 2012 2082 2099 2058 2073 0 -4.00(-0.19%)
Nov 29, 2012 2048 2084 2039 2077 0 +43.15(+2.12%)
Nov 28, 2012 2030 2043 1999 2034 0 -3.47(-0.17%)
Nov 27, 2012 2038 2067 2022 2037 0 -17.67(-0.86%)
Nov 26, 2012 2055 2089 2033 2055 0 -9.07(-0.44%)
Nov 24, 2012 2047 2070 2039 2064 0 +0.00(+0.00%)
Nov 23, 2012 2047 2070 2039 2064 0 +28.74(+1.41%)
Nov 21, 2012 2035 2035 2035 0 +2.90(+0.14%)
Nov 20, 2012 1996 2036 1984 2033 0 +33.41(+1.67%)
Nov 19, 2012 1968 2008 1961 1999 0 +59.60(+3.07%)
Nov 16, 2012 1943 1954 1910 1940 0 -4.56(-0.23%)
Nov 15, 2012 1960 1979 1927 1944 0 -21.71(-1.10%)
Nov 14, 2012 2021 2026 1957 1966 0 -53.64(-2.66%)
Nov 13, 2012 1978 2035 1970 2019 0 +17.78(+0.89%)
Nov 12, 2012 2013 2023 1991 2002 0 -5.75(-0.29%)
Nov 09, 2012 1992 2031 1981 2007 0 +5.09(+0.25%)
Nov 08, 2012 2017 2032 1992 2002 0 -19.57(-0.97%)
Nov 07, 2012 2058 2067 2010 2022 0 -47.41(-2.29%)
Nov 06, 2012 2045 2084 2039 2069 0 +26.27(+1.29%)
Nov 05, 2012 2055 2075 2014 2043 0 -2.64(-0.13%)
Nov 02, 2012 2045 2072 2030 2046 0 +13.94(+0.69%)
Nov 01, 2012 2022 2054 2015 2032 0 +9.04(+0.45%)
Oct 31, 2012 2062 2069 1997 2023 0 -32.60(-1.59%)
Oct 26, 2012 2055 2055 2055 0 -28.62(-1.37%)
Oct 25, 2012 2118 2125 2059 2084 0 -14.53(-0.69%)
Oct 24, 2012 2116 2127 2083 2098 0 -9.54(-0.45%)
Oct 23, 2012 2105 2118 2078 2108 0 -30.47(-1.42%)
Oct 19, 2012 2142 2156 2118 2138 0 -16.68(-0.77%)
Oct 18, 2012 2163 2176 2131 2155 0 -14.86(-0.68%)
Oct 17, 2012 2169 2191 2152 2170 0 +1.18(+0.05%)
Oct 16, 2012 2186 2202 2155 2169 0 -3.94(-0.18%)
Oct 15, 2012 2170 2193 2145 2173 0 +7.04(+0.33%)
Oct 12, 2012 2196 2213 2153 2166 0 -40.52(-1.84%)
Oct 11, 2012 2188 2224 2170 2206 0 +14.22(+0.65%)
Oct 10, 2012 2211 2229 2182 2192 0 +12.97(+0.60%)
Oct 09, 2012 2194 2208 2170 2179 0 -18.40(-0.84%)
Oct 08, 2012 2196 2212 2186 2197 0 -12.49(-0.57%)
Oct 06, 2012 2226 2240 2200 2210 0 +0.00(+0.00%)
Oct 05, 2012 2226 2240 2200 2210 0 -7.18(-0.32%)
Oct 04, 2012 2222 2238 2201 2217 0 +12.72(+0.58%)
Oct 03, 2012 2199 2218 2182 2204 0 +11.01(+0.50%)
Oct 02, 2012 2213 2227 2177 2193 0 -9.69(-0.44%)
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.