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 (%)
Oct 30, 2015 2668 2697 2630 2677 0 +3.62(+0.14%)
Oct 29, 2015 2625 2688 2602 2673 0 +69.39(+2.66%)
Oct 28, 2015 2575 2636 2532 2604 0 +38.21(+1.49%)
Oct 27, 2015 2567 2602 2509 2566 0 -10.47(-0.41%)
Oct 26, 2015 2605 2609 2549 2576 0 -33.24(-1.27%)
Oct 23, 2015 2676 2689 2587 2609 0 -136.59(-4.97%)
Oct 22, 2015 2703 2766 2693 2746 0 +55.79(+2.07%)
Oct 21, 2015 2775 2780 2684 2690 0 -76.72(-2.77%)
Oct 20, 2015 2751 2787 2733 2767 0 +11.27(+0.41%)
Oct 19, 2015 2746 2766 2721 2756 0 +19.29(+0.70%)
Oct 16, 2015 2758 2772 2722 2736 0 -16.58(-0.60%)
Oct 15, 2015 2703 2755 2683 2753 0 +65.34(+2.43%)
Oct 14, 2015 2702 2719 2674 2687 0 -13.42(-0.50%)
Oct 13, 2015 2741 2751 2683 2701 0 -49.47(-1.80%)
Oct 12, 2015 2760 2780 2740 2750 0 +0.84(+0.03%)
Oct 09, 2015 2770 2781 2730 2750 0 -21.72(-0.78%)
Oct 08, 2015 2719 2782 2685 2771 0 +42.38(+1.55%)
Oct 07, 2015 2662 2734 2660 2729 0 +78.20(+2.95%)
Oct 06, 2015 2604 2661 2591 2651 0 +45.60(+1.75%)
Oct 05, 2015 2551 2614 2543 2605 0 +64.70(+2.55%)
Oct 02, 2015 2495 2545 2458 2540 0 +22.67(+0.90%)
Oct 01, 2015 2487 2535 2456 2518 0 +34.94(+1.41%)
Sep 30, 2015 2450 2494 2433 2483 0 +53.22(+2.19%)
Sep 29, 2015 2456 2487 2423 2430 0 -27.57(-1.12%)
Sep 28, 2015 2488 2506 2437 2457 0 -85.97(-3.38%)
Sep 25, 2015 2546 2563 2515 2543 0 +16.40(+0.65%)
Sep 24, 2015 2532 2551 2500 2527 0 -18.74(-0.74%)
Sep 23, 2015 2525 2554 2509 2545 0 +24.47(+0.97%)
Sep 22, 2015 2581 2586 2519 2521 0 -81.99(-3.15%)
Sep 21, 2015 2592 2622 2582 2603 0 +18.50(+0.72%)
Sep 18, 2015 2677 2690 2575 2584 0 -138.52(-5.09%)
Sep 17, 2015 2709 2775 2687 2723 0 +11.51(+0.42%)
Sep 16, 2015 2672 2719 2660 2711 0 +29.60(+1.10%)
Sep 15, 2015 2727 2731 2623 2682 0 -50.80(-1.86%)
Sep 14, 2015 2739 2744 2715 2733 0 -3.92(-0.14%)
Sep 11, 2015 2680 2739 2667 2737 0 +54.74(+2.04%)
Sep 10, 2015 2671 2721 2665 2682 0 -1.06(-0.04%)
Sep 09, 2015 2732 2743 2676 2683 0 -25.57(-0.94%)
Sep 08, 2015 2685 2720 2677 2708 0 +63.53(+2.40%)
Sep 04, 2015 2645 2645 2645 2645 0 -44.71(-1.66%)
Sep 03, 2015 2700 2722 2677 2690 0 +0.19(+0.01%)
Sep 02, 2015 2697 2711 2658 2689 0 +26.86(+1.01%)
Sep 01, 2015 2663 2701 2637 2663 0 -52.75(-1.94%)
Aug 31, 2015 2768 2781 2713 2715 0 -63.93(-2.30%)
Aug 28, 2015 2766 2790 2742 2779 0 +9.28(+0.34%)
Aug 27, 2015 2730 2797 2717 2770 0 +62.00(+2.29%)
Aug 26, 2015 2668 2718 2616 2708 0 +99.09(+3.80%)
Aug 25, 2015 2758 2765 2607 2609 0 -75.87(-2.83%)
Aug 24, 2015 2677 2790 2625 2685 0 -103.94(-3.73%)
Aug 21, 2015 2813 2847 2771 2789 0 -53.07(-1.87%)
Aug 20, 2015 2875 2892 2832 2842 0 -53.81(-1.86%)
Aug 19, 2015 2920 2928 2878 2896 0 -50.88(-1.73%)
Aug 18, 2015 2940 2954 2909 2946 0 +2.78(+0.09%)
Aug 17, 2015 2901 2953 2880 2944 0 +45.74(+1.58%)
Aug 14, 2015 2889 2905 2873 2898 0 +4.39(+0.15%)
Aug 13, 2015 2873 2917 2843 2894 0 +12.71(+0.44%)
Aug 12, 2015 2863 2891 2808 2881 0 -16.87(-0.58%)
Aug 11, 2015 2872 2926 2864 2898 0 +8.23(+0.28%)
Aug 10, 2015 2874 2901 2857 2890 0 +43.47(+1.53%)
Aug 07, 2015 2843 2874 2802 2846 0 +6.61(+0.23%)
Aug 06, 2015 2827 2853 2750 2839 0 +6.53(+0.23%)
Aug 05, 2015 2906 2908 2814 2833 0 -58.73(-2.03%)
Aug 04, 2015 2915 2930 2876 2892 0 -25.70(-0.88%)
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.