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 (%)
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%)
Oct 01, 2012 2252 2258 2187 2203 0 -35.38(-1.58%)
Sep 28, 2012 2235 2256 2224 2238 0 -14.03(-0.62%)
Sep 27, 2012 2246 2273 2232 2252 0 +17.06(+0.76%)
Sep 26, 2012 2243 2262 2224 2235 0 -12.05(-0.54%)
Sep 25, 2012 2320 2331 2244 2247 0 -59.00(-2.56%)
Sep 24, 2012 2301 2331 2289 2306 0 -12.76(-0.55%)
Sep 21, 2012 2331 2337 2304 2319 0 +7.05(+0.30%)
Sep 20, 2012 2343 2354 2284 2312 0 -49.80(-2.11%)
Sep 19, 2012 2394 2400 2356 2362 0 -29.69(-1.24%)
Sep 18, 2012 2395 2403 2365 2392 0 -7.62(-0.32%)
Sep 17, 2012 2403 2433 2387 2399 0 -11.51(-0.48%)
Sep 14, 2012 2388 2457 2378 2411 0 +30.93(+1.30%)
Sep 13, 2012 2339 2392 2313 2380 0 +40.93(+1.75%)
Sep 12, 2012 2335 2367 2324 2339 0 +12.33(+0.53%)
Sep 11, 2012 2303 2334 2300 2327 0 +16.25(+0.70%)
Sep 10, 2012 2290 2328 2279 2310 0 +13.90(+0.61%)
Sep 07, 2012 2261 2305 2237 2296 0 +45.16(+2.01%)
Sep 06, 2012 2183 2256 2181 2251 0 +86.18(+3.98%)
Sep 05, 2012 2180 2191 2150 2165 0 -12.52(-0.57%)
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.