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 (%)
Mar 31, 2010 2038 2081 2019 2042 0 -9.38(-0.46%)
Mar 30, 2010 2045 2073 2018 2051 0 +8.48(+0.42%)
Mar 29, 2010 2026 2058 2005 2042 0 +15.44(+0.76%)
Mar 26, 2010 2035 2082 2012 2027 0 +2.64(+0.13%)
Mar 25, 2010 2029 2090 2015 2024 0 +16.76(+0.83%)
Mar 24, 2010 1928 2022 1914 2008 0 +76.31(+3.95%)
Mar 23, 2010 1924 1942 1895 1931 0 +10.53(+0.55%)
Mar 22, 2010 1858 1936 1837 1921 0 +44.38(+2.37%)
Mar 19, 2010 1910 1916 1867 1876 0 -20.89(-1.10%)
Mar 18, 2010 1897 1913 1876 1897 0 +4.90(+0.26%)
Mar 17, 2010 1859 1900 1842 1892 0 +40.52(+2.19%)
Mar 16, 2010 1814 1859 1807 1852 0 +47.80(+2.65%)
Mar 15, 2010 1792 1816 1786 1804 0 -14.42(-0.79%)
Mar 12, 2010 1798 1837 1781 1818 0 +32.13(+1.80%)
Mar 11, 2010 1766 1793 1747 1786 0 +7.96(+0.45%)
Mar 10, 2010 1751 1789 1737 1778 0 +23.44(+1.34%)
Mar 09, 2010 1744 1791 1729 1755 0 -2.51(-0.14%)
Mar 08, 2010 1743 1775 1726 1757 0 +10.77(+0.62%)
Mar 05, 2010 1689 1752 1675 1747 0 +72.39(+4.32%)
Mar 04, 2010 1651 1680 1642 1674 0 +25.40(+1.54%)
Mar 03, 2010 1631 1665 1614 1649 0 +15.79(+0.97%)
Mar 02, 2010 1637 1659 1621 1633 0 -0.36(-0.02%)
Mar 01, 2010 1645 1665 1617 1633 0 -5.32(-0.32%)
Feb 26, 2010 1642 1667 1619 1639 0 -2.21(-0.13%)
Feb 25, 2010 1610 1647 1580 1641 0 -0.08(-0.00%)
Feb 24, 2010 1633 1658 1615 1641 0 +15.15(+0.93%)
Feb 23, 2010 1649 1669 1614 1626 0 -32.91(-1.98%)
Feb 22, 2010 1659 1675 1639 1659 0 +5.19(+0.31%)
Feb 19, 2010 1639 1673 1631 1654 0 +0.59(+0.04%)
Feb 18, 2010 1626 1669 1617 1653 0 -13.56(-0.81%)
Feb 17, 2010 1615 1683 1608 1667 0 +22.41(+1.36%)
Feb 16, 2010 1598 1656 1593 1644 0 +53.14(+3.34%)
Feb 12, 2010 1591 1591 1591 0 +19.78(+1.26%)
Feb 11, 2010 1525 1580 1516 1571 0 +39.09(+2.55%)
Feb 10, 2010 1517 1555 1492 1532 0 +8.37(+0.55%)
Feb 09, 2010 1565 1574 1502 1524 0 -2.21(-0.14%)
Feb 08, 2010 1540 1574 1512 1526 0 -14.91(-0.97%)
Feb 05, 2010 1518 1555 1481 1541 0 +22.36(+1.47%)
Feb 04, 2010 1595 1605 1513 1519 0 -82.00(-5.12%)
Feb 03, 2010 1605 1622 1565 1601 0 -17.58(-1.09%)
Feb 02, 2010 1562 1639 1538 1618 0 +62.67(+4.03%)
Feb 01, 2010 1532 1575 1521 1555 0 +34.38(+2.26%)
Jan 29, 2010 1552 1582 1500 1521 0 -31.02(-2.00%)
Jan 28, 2010 1578 1587 1528 1552 0 -18.27(-1.16%)
Jan 27, 2010 1567 1586 1523 1570 0 +1.64(+0.10%)
Jan 26, 2010 1591 1622 1561 1569 0 -50.69(-3.13%)
Jan 25, 2010 1627 1639 1576 1619 0 +17.23(+1.08%)
Jan 22, 2010 1674 1701 1594 1602 0 -74.98(-4.47%)
Jan 21, 2010 1767 1774 1673 1677 0 -78.82(-4.49%)
Jan 20, 2010 1758 1773 1717 1756 0 -17.81(-1.00%)
Jan 19, 2010 1740 1783 1715 1774 0 +54.62(+3.18%)
Jan 15, 2010 1719 1719 1719 0 -38.70(-2.20%)
Jan 14, 2010 1755 1789 1727 1758 0 -1.78(-0.10%)
Jan 13, 2010 1705 1766 1698 1760 0 +58.70(+3.45%)
Jan 12, 2010 1726 1754 1675 1701 0 -46.87(-2.68%)
Jan 11, 2010 1747 1780 1717 1748 0 +13.35(+0.77%)
Jan 08, 2010 1720 1760 1703 1734 0 -11.61(-0.66%)
Jan 07, 2010 1673 1754 1662 1746 0 +61.63(+3.66%)
Jan 06, 2010 1678 1702 1659 1684 0 +3.37(+0.20%)
Jan 05, 2010 1654 1696 1639 1681 0 +29.45(+1.78%)
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.