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 29, 2014 3249 3249 3249 0 +27.97(+0.87%)
Aug 28, 2014 3215 3239 3208 3221 0 -9.86(-0.31%)
Aug 27, 2014 3221 3242 3210 3231 0 +8.94(+0.28%)
Aug 26, 2014 3222 3237 3207 3222 0 +4.31(+0.13%)
Aug 25, 2014 3236 3242 3203 3217 0 -3.75(-0.12%)
Aug 22, 2014 3232 3242 3199 3221 0 -18.11(-0.56%)
Aug 21, 2014 3251 3260 3225 3239 0 -10.80(-0.33%)
Aug 20, 2014 3227 3264 3211 3250 0 +13.30(+0.41%)
Aug 19, 2014 3236 3258 3219 3237 0 +6.64(+0.21%)
Aug 18, 2014 3193 3232 3185 3230 0 +59.71(+1.88%)
Aug 15, 2014 3192 3209 3149 3170 0 -1.44(-0.05%)
Aug 14, 2014 3173 3187 3166 3172 0 +1.09(+0.03%)
Aug 13, 2014 3139 3179 3133 3171 0 +45.93(+1.47%)
Aug 12, 2014 3122 3142 3107 3125 0 -3.12(-0.10%)
Aug 11, 2014 3115 3143 3106 3128 0 +27.77(+0.90%)
Aug 08, 2014 3092 3116 3069 3100 0 +14.77(+0.48%)
Aug 07, 2014 3120 3133 3071 3085 0 -14.96(-0.48%)
Aug 06, 2014 3089 3130 3082 3100 0 -2.78(-0.09%)
Aug 05, 2014 3145 3164 3095 3103 0 -53.38(-1.69%)
Aug 04, 2014 3106 3167 3094 3157 0 +58.76(+1.90%)
Aug 01, 2014 3102 3138 3087 3098 0 -8.39(-0.27%)
Jul 31, 2014 3182 3193 3094 3106 0 -172.59(-5.26%)
Jul 23, 2014 3282 3297 3250 3279 0 +2.17(+0.07%)
Jul 22, 2014 3270 3293 3260 3277 0 +21.60(+0.66%)
Jul 21, 2014 3269 3278 3248 3255 0 -26.23(-0.80%)
Jul 18, 2014 3231 3290 3231 3281 0 +56.15(+1.74%)
Jul 17, 2014 3247 3267 3220 3225 0 -41.10(-1.26%)
Jul 16, 2014 3255 3279 3236 3266 0 +25.86(+0.80%)
Jul 15, 2014 3249 3258 3209 3240 0 +5.46(+0.17%)
Jul 14, 2014 3220 3250 3204 3235 0 +27.16(+0.85%)
Jul 11, 2014 3220 3230 3195 3208 0 -19.30(-0.60%)
Jul 10, 2014 3176 3242 3165 3227 0 +25.72(+0.80%)
Jul 09, 2014 3186 3209 3153 3201 0 +25.43(+0.80%)
Jul 08, 2014 3173 3192 3162 3176 0 +1.07(+0.03%)
Jul 07, 2014 3182 3186 3157 3175 0 -10.39(-0.33%)
Jul 03, 2014 3185 3185 3185 0 +7.89(+0.25%)
Jul 02, 2014 3188 3193 3160 3177 0 -9.70(-0.30%)
Jul 01, 2014 3171 3201 3154 3187 0 +21.01(+0.66%)
Jun 30, 2014 3189 3199 3149 3166 0 -21.86(-0.69%)
Jun 27, 2014 3138 3197 3136 3188 0 +35.73(+1.13%)
Jun 26, 2014 3140 3166 3119 3152 0 -16.59(-0.52%)
Jun 25, 2014 3156 3186 3145 3169 0 +4.23(+0.13%)
Jun 24, 2014 3174 3199 3153 3165 0 -19.51(-0.61%)
Jun 23, 2014 3188 3205 3175 3184 0 -3.87(-0.12%)
Jun 20, 2014 3179 3196 3143 3188 0 +6.69(+0.21%)
Jun 19, 2014 3155 3186 3148 3181 0 +24.16(+0.77%)
Jun 18, 2014 3131 3165 3112 3157 0 +25.35(+0.81%)
Jun 17, 2014 3097 3137 3084 3132 0 +33.22(+1.07%)
Jun 16, 2014 3127 3141 3086 3098 0 -30.41(-0.97%)
Jun 13, 2014 3124 3140 3090 3129 0 +13.15(+0.42%)
Jun 12, 2014 3143 3149 3099 3116 0 -34.25(-1.09%)
Jun 11, 2014 3144 3162 3121 3150 0 -3.78(-0.12%)
Jun 10, 2014 3170 3178 3131 3154 0 -56.61(-1.76%)
Jun 06, 2014 3211 3218 3184 3210 0 +11.12(+0.35%)
Jun 05, 2014 3128 3203 3104 3199 0 +79.81(+2.56%)
Jun 04, 2014 3107 3130 3068 3119 0 +5.78(+0.19%)
Jun 03, 2014 3097 3121 3079 3114 0 +7.25(+0.23%)
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.