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 31, 2017 2893 2929 2876 2924 0 +35.63(+1.23%)
Oct 30, 2017 2905 2922 2875 2888 0 -25.00(-0.86%)
Oct 27, 2017 2902 2929 2884 2913 0 +7.99(+0.28%)
Oct 26, 2017 2908 2919 2876 2905 0 +7.37(+0.25%)
Oct 25, 2017 2919 2942 2879 2898 0 -28.71(-0.98%)
Oct 24, 2017 2892 2936 2889 2926 0 +40.55(+1.41%)
Oct 23, 2017 2922 2935 2881 2886 0 -33.39(-1.14%)
Oct 20, 2017 2983 2995 2898 2919 0 -85.35(-2.84%)
Oct 19, 2017 2993 3019 2974 3005 0 +3.11(+0.10%)
Oct 18, 2017 2943 3007 2941 3001 0 +55.72(+1.89%)
Oct 17, 2017 2948 2960 2930 2946 0 -3.45(-0.12%)
Oct 16, 2017 2967 2977 2936 2949 0 -17.11(-0.58%)
Oct 13, 2017 2965 2982 2926 2966 0 +6.18(+0.21%)
Oct 12, 2017 2884 2962 2871 2960 0 +91.08(+3.17%)
Oct 11, 2017 2858 2882 2847 2869 0 +12.38(+0.43%)
Oct 10, 2017 2842 2869 2836 2857 0 +21.67(+0.76%)
Oct 09, 2017 2828 2842 2825 2835 0 +6.74(+0.24%)
Oct 06, 2017 2813 2840 2798 2828 0 +9.04(+0.32%)
Oct 05, 2017 2810 2836 2798 2819 0 +20.04(+0.72%)
Oct 04, 2017 2798 2815 2780 2799 0 +1.70(+0.06%)
Oct 03, 2017 2826 2831 2785 2797 0 -27.56(-0.98%)
Oct 02, 2017 2831 2844 2813 2825 0 -5.21(-0.18%)
Sep 29, 2017 2825 2839 2802 2830 0 -1.37(-0.05%)
Sep 28, 2017 2806 2835 2779 2832 0 -5.43(-0.19%)
Sep 27, 2017 2841 2854 2812 2837 0 +12.15(+0.43%)
Sep 26, 2017 2818 2840 2806 2825 0 +13.25(+0.47%)
Sep 25, 2017 2809 2851 2802 2812 0 +9.10(+0.32%)
Sep 22, 2017 2800 2814 2790 2803 0 +10.41(+0.37%)
Sep 21, 2017 2819 2834 2789 2792 0 -23.34(-0.83%)
Sep 20, 2017 2796 2821 2784 2815 0 +18.16(+0.65%)
Sep 19, 2017 2799 2809 2763 2797 0 -3.63(-0.13%)
Sep 18, 2017 2803 2815 2789 2801 0 +2.18(+0.08%)
Sep 15, 2017 2799 2814 2768 2799 0 +2.41(+0.09%)
Sep 14, 2017 2815 2827 2783 2796 0 -26.82(-0.95%)
Sep 13, 2017 2800 2830 2792 2823 0 +19.90(+0.71%)
Sep 12, 2017 2791 2821 2784 2803 0 +14.61(+0.52%)
Sep 11, 2017 2797 2823 2781 2789 0 +16.63(+0.60%)
Sep 08, 2017 2734 2798 2727 2772 0 +30.38(+1.11%)
Sep 07, 2017 2754 2759 2720 2742 0 -7.92(-0.29%)
Sep 06, 2017 2717 2760 2712 2750 0 +39.63(+1.46%)
Sep 05, 2017 2783 2787 2699 2710 0 -73.12(-2.63%)
Sep 01, 2017 2780 2792 2763 2783 0 +7.45(+0.27%)
Aug 31, 2017 2770 2786 2747 2776 0 +17.13(+0.62%)
Aug 30, 2017 2707 2764 2697 2758 0 +50.46(+1.86%)
Aug 29, 2017 2670 2714 2663 2708 0 +18.56(+0.69%)
Aug 28, 2017 2723 2734 2678 2689 0 -24.45(-0.90%)
Aug 25, 2017 2713 2726 2686 2714 0 +14.13(+0.52%)
Aug 24, 2017 2708 2730 2688 2700 0 +6.59(+0.24%)
Aug 23, 2017 2704 2729 2689 2693 0 -20.90(-0.77%)
Aug 22, 2017 2689 2725 2682 2714 0 +30.53(+1.14%)
Aug 21, 2017 2688 2701 2662 2684 0 -1.58(-0.06%)
Aug 18, 2017 2729 2747 2681 2685 0 -58.28(-2.12%)
Aug 17, 2017 2786 2815 2736 2743 0 -44.50(-1.60%)
Aug 16, 2017 2763 2798 2761 2788 0 +33.84(+1.23%)
Aug 15, 2017 2768 2772 2735 2754 0 -9.72(-0.35%)
Aug 14, 2017 2752 2783 2744 2764 0 +27.19(+0.99%)
Aug 11, 2017 2718 2749 2708 2737 0 +6.67(+0.24%)
Aug 10, 2017 2734 2752 2713 2730 0 -12.42(-0.45%)
Aug 09, 2017 2781 2787 2723 2742 0 -46.27(-1.66%)
Aug 08, 2017 2842 2865 2778 2789 0 -75.46(-2.63%)
Aug 07, 2017 2863 2879 2845 2864 0 +3.03(+0.11%)
Aug 04, 2017 2818 2868 2807 2861 0 +48.59(+1.73%)
Aug 03, 2017 2846 2866 2807 2812 0 -35.59(-1.25%)
Aug 02, 2017 2875 2892 2810 2848 0 -42.78(-1.48%)
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.