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 (%)
Nov 30, 2017 2956 2974 2928 2960 0 +18.82(+0.64%)
Nov 29, 2017 2910 2957 2909 2941 0 +31.64(+1.09%)
Nov 28, 2017 2931 2944 2881 2909 0 -21.12(-0.72%)
Nov 27, 2017 2954 2968 2926 2930 0 -26.85(-0.91%)
Nov 24, 2017 2961 2969 2943 2957 0 +7.61(+0.26%)
Nov 22, 2017 2954 2975 2936 2950 0 -4.18(-0.14%)
Nov 21, 2017 2948 2970 2936 2954 0 +23.68(+0.81%)
Nov 20, 2017 2958 2962 2921 2930 0 -25.92(-0.88%)
Nov 17, 2017 2945 2974 2942 2956 0 -9.33(-0.31%)
Nov 16, 2017 2919 2972 2906 2965 0 +27.12(+0.92%)
Nov 15, 2017 2946 2963 2930 2938 0 -22.97(-0.78%)
Nov 14, 2017 2956 2970 2938 2961 0 -9.61(-0.32%)
Nov 13, 2017 2966 2987 2937 2971 0 -4.36(-0.15%)
Nov 10, 2017 2968 2987 2958 2975 0 -2.03(-0.07%)
Nov 09, 2017 2987 3010 2946 2977 0 -25.93(-0.86%)
Nov 08, 2017 2943 3007 2938 3003 0 +54.52(+1.85%)
Nov 07, 2017 2961 3007 2924 2949 0 -0.43(-0.01%)
Nov 06, 2017 2941 2974 2927 2949 0 +17.29(+0.59%)
Nov 03, 2017 2916 2974 2899 2932 0 +0.56(+0.02%)
Nov 02, 2017 2912 2938 2862 2931 0 -7.97(-0.27%)
Nov 01, 2017 2942 2969 2920 2939 0 +15.39(+0.53%)
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%)
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.