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 (%)
Aug 30, 2019 2489 2508 2474 2493 0 +6.98(+0.28%)
Aug 29, 2019 2482 2513 2479 2486 0 +23.96(+0.97%)
Aug 28, 2019 2452 2477 2448 2462 0 +9.14(+0.37%)
Aug 27, 2019 2467 2478 2445 2453 0 -3.76(-0.15%)
Aug 26, 2019 2462 2477 2448 2457 0 +10.00(+0.41%)
Aug 23, 2019 2489 2498 2443 2447 0 -50.37(-2.02%)
Aug 22, 2019 2481 2502 2467 2497 0 +13.91(+0.56%)
Aug 21, 2019 2498 2503 2472 2483 0 +2.06(+0.08%)
Aug 20, 2019 2486 2496 2472 2481 0 -10.60(-0.43%)
Aug 19, 2019 2500 2503 2485 2492 0 +15.51(+0.63%)
Aug 16, 2019 2450 2486 2441 2476 0 +33.65(+1.38%)
Aug 15, 2019 2462 2471 2430 2443 0 -19.55(-0.79%)
Aug 14, 2019 2522 2525 2457 2462 0 -81.44(-3.20%)
Aug 13, 2019 2516 2558 2513 2544 0 +20.99(+0.83%)
Aug 12, 2019 2540 2552 2514 2523 0 -34.21(-1.34%)
Aug 09, 2019 2568 2590 2535 2557 0 -17.40(-0.68%)
Aug 08, 2019 2549 2598 2537 2574 0 +31.26(+1.23%)
Aug 07, 2019 2524 2562 2478 2543 0 -12.78(-0.50%)
Aug 06, 2019 2552 2578 2540 2556 0 +17.52(+0.69%)
Aug 05, 2019 2577 2593 2505 2538 0 -57.36(-2.21%)
Aug 02, 2019 2580 2620 2565 2596 0 +14.19(+0.55%)
Aug 01, 2019 2633 2635 2580 2581 0 -48.31(-1.84%)
Jul 31, 2019 2665 2683 2617 2630 0 -34.68(-1.30%)
Jul 30, 2019 2633 2667 2630 2664 0 +23.32(+0.88%)
Jul 29, 2019 2657 2667 2635 2641 0 -8.08(-0.31%)
Jul 26, 2019 2656 2670 2640 2649 0 -5.63(-0.21%)
Jul 25, 2019 2674 2674 2644 2655 0 -16.92(-0.63%)
Jul 24, 2019 2665 2679 2650 2672 0 +4.33(+0.16%)
Jul 23, 2019 2628 2670 2623 2667 0 +44.91(+1.71%)
Jul 22, 2019 2639 2652 2619 2622 0 -23.90(-0.90%)
Jul 19, 2019 2661 2670 2644 2646 0 -15.18(-0.57%)
Jul 18, 2019 2672 2681 2645 2662 0 -15.09(-0.56%)
Jul 17, 2019 2710 2718 2666 2677 0 -44.38(-1.63%)
Jul 16, 2019 2700 2724 2677 2721 0 +18.52(+0.69%)
Jul 15, 2019 2710 2718 2689 2702 0 -8.29(-0.31%)
Jul 12, 2019 2705 2726 2697 2711 0 +9.48(+0.35%)
Jul 11, 2019 2736 2742 2677 2701 0 -34.60(-1.26%)
Jul 10, 2019 2730 2740 2706 2736 0 +25.37(+0.94%)
Jul 09, 2019 2719 2725 2688 2711 0 -24.67(-0.90%)
Jul 08, 2019 2740 2748 2723 2735 0 -10.33(-0.38%)
Jul 05, 2019 2735 2751 2706 2746 0 -4.35(-0.16%)
Jul 03, 2019 2730 2753 2728 2750 0 +24.77(+0.91%)
Jul 02, 2019 2714 2739 2704 2725 0 +9.23(+0.34%)
Jul 01, 2019 2745 2762 2698 2716 0 -11.21(-0.41%)
Jun 28, 2019 2711 2735 2708 2727 0 +19.51(+0.72%)
Jun 27, 2019 2674 2709 2655 2708 0 +41.24(+1.55%)
Jun 26, 2019 2674 2686 2654 2666 0 -1.74(-0.07%)
Jun 25, 2019 2693 2717 2667 2668 0 -11.30(-0.42%)
Jun 24, 2019 2719 2728 2658 2679 0 -37.59(-1.38%)
Jun 21, 2019 2765 2765 2716 2717 0 -55.92(-2.02%)
Jun 20, 2019 2785 2787 2750 2773 0 +14.24(+0.52%)
Jun 19, 2019 2774 2778 2732 2759 0 -14.68(-0.53%)
Jun 18, 2019 2772 2809 2754 2773 0 +14.75(+0.53%)
Jun 17, 2019 2734 2769 2727 2759 0 +26.66(+0.98%)
Jun 14, 2019 2763 2764 2722 2732 0 -38.77(-1.40%)
Jun 13, 2019 2762 2774 2749 2771 0 +11.51(+0.42%)
Jun 12, 2019 2773 2785 2754 2759 0 -13.91(-0.50%)
Jun 11, 2019 2778 2789 2754 2773 0 +9.74(+0.35%)
Jun 10, 2019 2754 2772 2743 2763 0 +22.25(+0.81%)
Jun 07, 2019 2724 2754 2715 2741 0 +27.26(+1.00%)
Jun 06, 2019 2730 2739 2697 2714 0 -19.34(-0.71%)
Jun 05, 2019 2738 2754 2705 2733 0 +11.26(+0.41%)
Jun 04, 2019 2730 2743 2704 2722 0 +5.16(+0.19%)
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.