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 26, 2016 2437 2446 2399 2402 0 -53.23(-2.17%)
Sep 23, 2016 2453 2481 2438 2456 0 -2.09(-0.09%)
Sep 22, 2016 2436 2471 2422 2458 0 +46.74(+1.94%)
Sep 21, 2016 2408 2427 2361 2411 0 +8.70(+0.36%)
Sep 20, 2016 2423 2425 2391 2402 0 -0.59(-0.02%)
Sep 19, 2016 2410 2435 2380 2403 0 +2.26(+0.09%)
Sep 16, 2016 2411 2422 2370 2401 0 -22.45(-0.93%)
Sep 15, 2016 2414 2445 2395 2423 0 +0.95(+0.04%)
Sep 14, 2016 2408 2445 2390 2422 0 +20.55(+0.86%)
Sep 13, 2016 2407 2429 2374 2402 0 -28.63(-1.18%)
Sep 12, 2016 2415 2457 2404 2430 0 +1.24(+0.05%)
Sep 09, 2016 2506 2508 2426 2429 0 -100.69(-3.98%)
Sep 08, 2016 2557 2562 2524 2530 0 -37.18(-1.45%)
Sep 07, 2016 2565 2584 2529 2567 0 -3.20(-0.12%)
Sep 06, 2016 2623 2637 2561 2570 0 -51.05(-1.95%)
Sep 02, 2016 2621 2621 2621 2621 0 -16.22(-0.62%)
Sep 01, 2016 2701 2703 2603 2637 0 -59.55(-2.21%)
Aug 31, 2016 2718 2746 2669 2697 0 -26.61(-0.98%)
Aug 30, 2016 2721 2730 2677 2723 0 +8.94(+0.33%)
Aug 29, 2016 2717 2751 2708 2714 0 +6.96(+0.26%)
Aug 26, 2016 2737 2753 2686 2708 0 -15.71(-0.58%)
Aug 25, 2016 2719 2740 2708 2723 0 -5.92(-0.22%)
Aug 24, 2016 2740 2752 2706 2729 0 -7.79(-0.28%)
Aug 23, 2016 2757 2775 2729 2737 0 -2.63(-0.10%)
Aug 22, 2016 2713 2740 2692 2740 0 +24.21(+0.89%)
Aug 19, 2016 2687 2718 2676 2715 0 +20.05(+0.74%)
Aug 18, 2016 2671 2701 2664 2695 0 +25.10(+0.94%)
Aug 17, 2016 2713 2714 2624 2670 0 -40.15(-1.48%)
Aug 16, 2016 2705 2724 2686 2710 0 -5.76(-0.21%)
Aug 15, 2016 2685 2727 2679 2716 0 +32.54(+1.21%)
Aug 12, 2016 2660 2703 2652 2684 0 +7.83(+0.29%)
Aug 11, 2016 2714 2724 2661 2676 0 -27.12(-1.00%)
Aug 10, 2016 2713 2736 2683 2703 0 -8.90(-0.33%)
Aug 09, 2016 2723 2738 2687 2712 0 -10.36(-0.38%)
Aug 08, 2016 2675 2735 2665 2722 0 +55.77(+2.09%)
Aug 05, 2016 2595 2679 2584 2666 0 +90.72(+3.52%)
Aug 04, 2016 2601 2621 2554 2576 0 -24.41(-0.94%)
Aug 03, 2016 2582 2622 2562 2600 0 +16.69(+0.65%)
Aug 02, 2016 2643 2661 2577 2583 0 -61.23(-2.32%)
Aug 01, 2016 2619 2652 2606 2645 0 +14.33(+0.54%)
Jul 29, 2016 2569 2641 2560 2630 0 +56.53(+2.20%)
Jul 28, 2016 2557 2606 2531 2574 0 +17.30(+0.68%)
Jul 27, 2016 2601 2607 2527 2556 0 -59.39(-2.27%)
Jul 26, 2016 2671 2682 2578 2616 0 -63.34(-2.36%)
Jul 25, 2016 2675 2712 2655 2679 0 +7.41(+0.28%)
Jul 22, 2016 2613 2686 2600 2672 0 +61.71(+2.36%)
Jul 21, 2016 2548 2643 2531 2610 0 +50.72(+1.98%)
Jul 20, 2016 2569 2583 2530 2559 0 -10.93(-0.43%)
Jul 19, 2016 2529 2573 2500 2570 0 +26.96(+1.06%)
Jul 18, 2016 2512 2557 2505 2543 0 +30.52(+1.21%)
Jul 15, 2016 2477 2518 2436 2513 0 +46.80(+1.90%)
Jul 14, 2016 2459 2486 2433 2466 0 +17.02(+0.69%)
Jul 13, 2016 2520 2526 2413 2449 0 -93.92(-3.69%)
Jul 12, 2016 2536 2560 2509 2543 0 +34.98(+1.39%)
Jul 11, 2016 2483 2529 2472 2508 0 +42.11(+1.71%)
Jul 08, 2016 2466 2494 2409 2466 0 +57.19(+2.37%)
Jul 07, 2016 2401 2470 2384 2409 0 +13.65(+0.57%)
Jul 06, 2016 2395 2395 2395 2395 0 +20.74(+0.87%)
Jul 05, 2016 2414 2426 2354 2374 0 -59.76(-2.46%)
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.