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, 2020 1769 1774 1743 1743 0 -26.16(-1.48%)
Nov 27, 2020 1771 1775 1759 1769 0 -5.30(-0.30%)
Nov 25, 2020 1778 1792 1752 1774 0 -9.67(-0.54%)
Nov 24, 2020 1780 1813 1771 1784 0 +24.38(+1.39%)
Nov 23, 2020 1734 1767 1726 1759 0 +12.78(+0.73%)
Nov 20, 2020 1769 1774 1741 1747 0 -23.60(-1.33%)
Nov 19, 2020 1757 1785 1734 1770 0 +10.70(+0.61%)
Nov 18, 2020 1784 1795 1753 1760 0 -5.81(-0.33%)
Nov 17, 2020 1719 1770 1715 1765 0 +33.02(+1.91%)
Nov 16, 2020 1746 1763 1711 1732 0 +24.30(+1.42%)
Nov 13, 2020 1671 1716 1665 1708 0 +44.30(+2.66%)
Nov 12, 2020 1676 1685 1656 1664 0 -25.50(-1.51%)
Nov 11, 2020 1718 1723 1677 1689 0 -34.22(-1.99%)
Nov 10, 2020 1733 1751 1712 1724 0 -10.71(-0.62%)
Nov 09, 2020 1631 1781 1624 1734 0 +168.69(+10.78%)
Nov 06, 2020 1583 1589 1561 1566 0 -16.31(-1.03%)
Nov 05, 2020 1571 1586 1564 1582 0 +10.75(+0.68%)
Nov 04, 2020 1576 1581 1559 1571 0 -11.53(-0.73%)
Nov 03, 2020 1567 1587 1564 1583 0 +22.39(+1.44%)
Nov 02, 2020 1553 1563 1545 1560 0 +12.25(+0.79%)
Oct 30, 2020 1549 1577 1517 1548 0 -8.65(-0.56%)
Oct 29, 2020 1529 1568 1509 1557 0 +20.10(+1.31%)
Oct 28, 2020 1567 1584 1524 1537 0 -62.68(-3.92%)
Oct 27, 2020 1644 1653 1598 1599 0 -49.56(-3.01%)
Oct 26, 2020 1696 1716 1624 1649 0 -70.84(-4.12%)
Oct 23, 2020 1714 1749 1702 1720 0 +21.01(+1.24%)
Oct 22, 2020 1639 1717 1637 1699 0 +64.48(+3.95%)
Oct 21, 2020 1632 1646 1569 1634 0 +40.37(+2.53%)
Oct 20, 2020 1589 1617 1573 1594 0 +25.45(+1.62%)
Oct 19, 2020 1595 1611 1563 1568 0 -38.48(-2.39%)
Oct 16, 2020 1619 1627 1582 1607 0 -12.43(-0.77%)
Oct 15, 2020 1584 1631 1559 1619 0 +16.51(+1.03%)
Oct 14, 2020 1633 1652 1601 1603 0 -33.05(-2.02%)
Oct 13, 2020 1696 1696 1626 1636 0 -57.20(-3.38%)
Oct 12, 2020 1709 1716 1675 1693 0 -16.23(-0.95%)
Oct 09, 2020 1757 1767 1698 1709 0 -34.68(-1.99%)
Oct 08, 2020 1732 1751 1705 1744 0 +33.38(+1.95%)
Oct 07, 2020 1685 1721 1676 1710 0 +35.38(+2.11%)
Oct 06, 2020 1703 1728 1669 1675 0 -9.41(-0.56%)
Oct 05, 2020 1694 1707 1652 1685 0 +5.44(+0.32%)
Oct 02, 2020 1601 1686 1591 1679 0 +24.20(+1.46%)
Oct 01, 2020 1619 1660 1601 1655 0 +48.30(+3.01%)
Sep 30, 2020 1603 1655 1582 1607 0 +5.66(+0.35%)
Sep 29, 2020 1574 1627 1546 1601 0 -33.31(-2.04%)
Sep 28, 2020 1619 1675 1608 1634 0 +54.48(+3.45%)
Sep 25, 2020 1502 1588 1500 1580 0 +67.76(+4.48%)
Sep 24, 2020 1502 1538 1481 1512 0 +2.13(+0.14%)
Sep 23, 2020 1546 1596 1502 1510 0 -33.63(-2.18%)
Sep 22, 2020 1565 1581 1534 1543 0 -16.28(-1.04%)
Sep 21, 2020 1627 1627 1541 1560 0 -104.66(-6.29%)
Sep 18, 2020 1733 1736 1661 1664 0 -72.14(-4.15%)
Sep 17, 2020 1767 1780 1724 1737 0 -59.77(-3.33%)
Sep 16, 2020 1804 1820 1748 1796 0 +4.09(+0.23%)
Sep 15, 2020 1764 1828 1757 1792 0 +26.55(+1.50%)
Sep 14, 2020 1675 1773 1665 1766 0 +110.53(+6.68%)
Sep 11, 2020 1693 1696 1619 1655 0 -34.81(-2.06%)
Sep 10, 2020 1733 1760 1687 1690 0 -38.35(-2.22%)
Sep 09, 2020 1740 1746 1701 1728 0 -9.74(-0.56%)
Sep 08, 2020 1769 1782 1714 1738 0 -53.64(-2.99%)
Sep 04, 2020 1762 1802 1744 1792 0 +56.99(+3.29%)
Sep 03, 2020 1728 1781 1717 1735 0 +18.45(+1.08%)
Sep 02, 2020 1695 1721 1675 1716 0 +17.21(+1.01%)
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.