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, 2017 2806 2845 2796 2827 0 +19.10(+0.68%)
Mar 30, 2017 2768 2806 2750 2807 0 +39.41(+1.42%)
Mar 29, 2017 2720 2779 2708 2768 0 +17.44(+0.63%)
Mar 28, 2017 2724 2758 2697 2751 0 +22.28(+0.82%)
Mar 27, 2017 2720 2737 2698 2728 0 -11.15(-0.41%)
Mar 24, 2017 2749 2770 2730 2740 0 +3.63(+0.13%)
Mar 23, 2017 2748 2783 2730 2736 0 -8.30(-0.30%)
Mar 22, 2017 2724 2753 2682 2744 0 +22.10(+0.81%)
Mar 21, 2017 2799 2815 2715 2722 0 -67.81(-2.43%)
Mar 20, 2017 2804 2814 2773 2790 0 -16.31(-0.58%)
Mar 17, 2017 2796 2813 2772 2806 0 +18.96(+0.68%)
Mar 16, 2017 2787 2813 2769 2787 0 +4.81(+0.17%)
Mar 15, 2017 2725 2795 2713 2782 0 +74.74(+2.76%)
Mar 14, 2017 2714 2732 2692 2708 0 -9.54(-0.35%)
Mar 13, 2017 2721 2751 2705 2717 0 -0.10(-0.00%)
Mar 10, 2017 2712 2744 2688 2717 0 +9.85(+0.36%)
Mar 09, 2017 2748 2770 2692 2707 0 -38.85(-1.41%)
Mar 08, 2017 2751 2793 2725 2746 0 -16.17(-0.59%)
Mar 07, 2017 2785 2793 2737 2762 0 -34.29(-1.23%)
Mar 06, 2017 2753 2804 2745 2797 0 +18.07(+0.65%)
Mar 03, 2017 2788 2808 2737 2779 0 -22.45(-0.80%)
Mar 02, 2017 2790 2817 2752 2801 0 +4.52(+0.16%)
Mar 01, 2017 2767 2838 2758 2797 0 +51.62(+1.88%)
Feb 28, 2017 2780 2785 2718 2745 0 -44.59(-1.60%)
Feb 27, 2017 2756 2807 2742 2790 0 +36.99(+1.34%)
Feb 24, 2017 2761 2779 2697 2753 0 -14.05(-0.51%)
Feb 23, 2017 2831 2838 2735 2767 0 -58.85(-2.08%)
Feb 22, 2017 2965 3033 2790 2826 0 -41.05(-1.43%)
Feb 21, 2017 2829 2883 2821 2867 0 +45.23(+1.60%)
Feb 17, 2017 2821 2821 2821 2821 0 -34.91(-1.22%)
Feb 16, 2017 2882 2915 2851 2856 0 -22.96(-0.80%)
Feb 15, 2017 2868 2894 2819 2879 0 -5.17(-0.18%)
Feb 14, 2017 2854 2885 2816 2884 0 +20.47(+0.71%)
Feb 13, 2017 2850 2873 2836 2864 0 +25.93(+0.91%)
Feb 10, 2017 2838 2852 2822 2838 0 +4.20(+0.15%)
Feb 09, 2017 2819 2851 2800 2834 0 +19.21(+0.68%)
Feb 08, 2017 2778 2823 2752 2815 0 +29.82(+1.07%)
Feb 07, 2017 2792 2836 2770 2785 0 +0.84(+0.03%)
Feb 06, 2017 2808 2826 2771 2784 0 -29.65(-1.05%)
Feb 03, 2017 2797 2829 2789 2814 0 +38.64(+1.39%)
Feb 02, 2017 2767 2793 2754 2775 0 +1.85(+0.07%)
Feb 01, 2017 2808 2845 2762 2773 0 -22.00(-0.79%)
Jan 31, 2017 2791 2815 2755 2795 0 +3.90(+0.14%)
Jan 30, 2017 2878 2880 2757 2791 0 -101.00(-3.49%)
Jan 27, 2017 2909 2921 2853 2892 0 -11.48(-0.40%)
Jan 26, 2017 2865 2920 2855 2904 0 +40.56(+1.42%)
Jan 25, 2017 2833 2888 2817 2863 0 +36.46(+1.29%)
Jan 24, 2017 2823 2848 2802 2827 0 +12.39(+0.44%)
Jan 23, 2017 2811 2826 2791 2814 0 -2.33(-0.08%)
Jan 20, 2017 2811 2849 2801 2817 0 +8.18(+0.29%)
Jan 19, 2017 2813 2839 2775 2808 0 -20.37(-0.72%)
Jan 18, 2017 2811 2843 2794 2829 0 +24.32(+0.87%)
Jan 17, 2017 2798 2830 2774 2804 0 -11.33(-0.40%)
Jan 13, 2017 2816 2816 2816 2816 0 +27.50(+0.99%)
Jan 12, 2017 2805 2809 2733 2788 0 -22.57(-0.80%)
Jan 11, 2017 2816 2844 2786 2811 0 +5.69(+0.20%)
Jan 10, 2017 2829 2868 2796 2805 0 -11.88(-0.42%)
Jan 09, 2017 2825 2835 2770 2817 0 -0.69(-0.02%)
Jan 06, 2017 2857 2865 2796 2818 0 -37.21(-1.30%)
Jan 05, 2017 2963 2976 2833 2855 0 -115.81(-3.90%)
Jan 04, 2017 2929 2988 2914 2971 0 +36.91(+1.26%)
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.