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 (%)
Dec 29, 2017 2960 2960 2960 2960 0 -39.11(-1.30%)
Dec 28, 2017 2970 3003 2953 2999 0 -14.60(-0.48%)
Dec 27, 2017 3018 3027 3002 3014 0 +2.03(+0.07%)
Dec 26, 2017 3010 3031 3004 3012 0 +4.05(+0.13%)
Dec 22, 2017 3005 3016 2992 3008 0 +8.07(+0.27%)
Dec 21, 2017 3020 3032 2989 3000 0 -3.25(-0.11%)
Dec 20, 2017 3043 3052 3000 3003 0 -25.57(-0.84%)
Dec 19, 2017 3082 3086 3016 3029 0 -50.49(-1.64%)
Dec 18, 2017 3034 3087 3023 3079 0 +67.01(+2.22%)
Dec 15, 2017 2972 3023 2969 3012 0 +48.92(+1.65%)
Dec 14, 2017 2969 2982 2948 2963 0 -15.25(-0.51%)
Dec 13, 2017 2965 2988 2954 2978 0 +15.22(+0.51%)
Dec 12, 2017 2969 2976 2939 2963 0 -0.19(-0.01%)
Dec 11, 2017 2960 2973 2943 2963 0 +0.83(+0.03%)
Dec 08, 2017 2947 2969 2934 2963 0 +17.04(+0.58%)
Dec 07, 2017 2940 2965 2927 2946 0 +3.69(+0.13%)
Dec 06, 2017 2947 2974 2921 2942 0 -8.18(-0.28%)
Dec 05, 2017 2967 2978 2942 2950 0 -13.17(-0.44%)
Dec 04, 2017 2986 2989 2954 2963 0 +38.53(+1.32%)
Dec 01, 2017 2971 2974 2910 2925 0 -34.87(-1.18%)
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%)
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.