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 (%)
Sep 28, 2018 3160 3179 3138 3163 0 +3.09(+0.10%)
Sep 27, 2018 3135 3172 3123 3160 0 +18.22(+0.58%)
Sep 26, 2018 3164 3187 3140 3142 0 -24.62(-0.78%)
Sep 25, 2018 3158 3200 3144 3166 0 +25.62(+0.82%)
Sep 24, 2018 3172 3175 3116 3141 0 -31.38(-0.99%)
Sep 21, 2018 3179 3206 3165 3172 0 -10.78(-0.34%)
Sep 20, 2018 3167 3188 3137 3183 0 +21.97(+0.70%)
Sep 19, 2018 3207 3212 3144 3161 0 -45.15(-1.41%)
Sep 18, 2018 3197 3222 3184 3206 0 +6.38(+0.20%)
Sep 17, 2018 3213 3229 3183 3200 0 -11.99(-0.37%)
Sep 14, 2018 3202 3218 3164 3212 0 +6.95(+0.22%)
Sep 13, 2018 3198 3220 3188 3205 0 +23.75(+0.75%)
Sep 12, 2018 3187 3206 3168 3181 0 -6.17(-0.19%)
Sep 11, 2018 3170 3207 3164 3187 0 +0.51(+0.02%)
Sep 10, 2018 3222 3227 3185 3187 0 -19.47(-0.61%)
Sep 07, 2018 3186 3217 3171 3206 0 +17.90(+0.56%)
Sep 06, 2018 3204 3218 3172 3188 0 -6.71(-0.21%)
Sep 05, 2018 3177 3212 3168 3195 0 +11.29(+0.35%)
Sep 04, 2018 3229 3239 3172 3184 0 -44.49(-1.38%)
Aug 31, 2018 3228 3228 3228 3228 0 -23.62(-0.73%)
Aug 30, 2018 3243 3276 3226 3252 0 +10.07(+0.31%)
Aug 29, 2018 3216 3270 3213 3242 0 +31.16(+0.97%)
Aug 28, 2018 3154 3211 3146 3210 0 +65.62(+2.09%)
Aug 27, 2018 3156 3159 3125 3145 0 -14.89(-0.47%)
Aug 24, 2018 3145 3174 3135 3160 0 +12.18(+0.39%)
Aug 23, 2018 3199 3206 3141 3148 0 -49.11(-1.54%)
Aug 22, 2018 3171 3211 3161 3197 0 +28.88(+0.91%)
Aug 21, 2018 3147 3186 3137 3168 0 +24.04(+0.76%)
Aug 20, 2018 3162 3174 3136 3144 0 -9.61(-0.30%)
Aug 17, 2018 3138 3159 3113 3153 0 +10.32(+0.33%)
Aug 16, 2018 3125 3166 3117 3143 0 +18.27(+0.58%)
Aug 15, 2018 3071 3137 3058 3125 0 +50.53(+1.64%)
Aug 14, 2018 3048 3091 3046 3074 0 +26.82(+0.88%)
Aug 13, 2018 3068 3084 3031 3047 0 -21.29(-0.69%)
Aug 10, 2018 3083 3098 3053 3069 0 -23.69(-0.77%)
Aug 09, 2018 3098 3116 3085 3092 0 -10.22(-0.33%)
Aug 08, 2018 3192 3222 3089 3103 0 -83.05(-2.61%)
Aug 07, 2018 3215 3217 3172 3186 0 -35.04(-1.09%)
Aug 06, 2018 3213 3236 3192 3221 0 +0.38(+0.01%)
Aug 03, 2018 3277 3299 3206 3220 0 -62.89(-1.92%)
Aug 02, 2018 3217 3293 3207 3283 0 +51.90(+1.61%)
Aug 01, 2018 3165 3239 3150 3231 0 +60.77(+1.92%)
Jul 31, 2018 3133 3185 3117 3171 0 +38.18(+1.22%)
Jul 30, 2018 3148 3156 3121 3132 0 -14.54(-0.46%)
Jul 27, 2018 3199 3201 3142 3147 0 -39.10(-1.23%)
Jul 26, 2018 3194 3220 3176 3186 0 -2.23(-0.07%)
Jul 25, 2018 3204 3212 3149 3188 0 -19.43(-0.61%)
Jul 24, 2018 3276 3289 3198 3208 0 -59.66(-1.83%)
Jul 23, 2018 3235 3273 3230 3267 0 +34.38(+1.06%)
Jul 20, 2018 3245 3254 3221 3233 0 -18.72(-0.58%)
Jul 19, 2018 3198 3262 3193 3252 0 +44.70(+1.39%)
Jul 18, 2018 3205 3226 3185 3207 0 +4.34(+0.14%)
Jul 17, 2018 3212 3221 3191 3203 0 -2.33(-0.07%)
Jul 16, 2018 3222 3230 3185 3205 0 -19.15(-0.59%)
Jul 13, 2018 3226 3238 3210 3224 0 +4.49(+0.14%)
Jul 12, 2018 3215 3223 3185 3220 0 +9.55(+0.30%)
Jul 11, 2018 3233 3245 3202 3210 0 -34.90(-1.08%)
Jul 10, 2018 3258 3279 3231 3245 0 -0.18(-0.01%)
Jul 09, 2018 3253 3267 3225 3245 0 -4.44(-0.14%)
Jul 06, 2018 3231 3255 3219 3250 0 +24.56(+0.76%)
Jul 05, 2018 3212 3228 3182 3225 0 +20.87(+0.65%)
Jul 03, 2018 3204 3204 3204 3204 0 +34.35(+1.08%)
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.