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 (%)
Mar 31, 2016 2524 2571 2509 2561 0 +36.42(+1.44%)
Mar 30, 2016 2534 2570 2518 2525 0 +4.85(+0.19%)
Mar 29, 2016 2463 2531 2430 2520 0 +31.07(+1.25%)
Mar 28, 2016 2470 2502 2439 2489 0 +25.32(+1.03%)
Mar 24, 2016 2464 2464 2464 2464 0 +5.23(+0.21%)
Mar 23, 2016 2507 2513 2439 2459 0 -48.23(-1.92%)
Mar 22, 2016 2534 2544 2479 2507 0 -41.72(-1.64%)
Mar 21, 2016 2571 2610 2529 2548 0 -24.66(-0.96%)
Mar 18, 2016 2550 2601 2541 2573 0 +32.35(+1.27%)
Mar 17, 2016 2559 2567 2459 2541 0 -11.00(-0.43%)
Mar 16, 2016 2484 2560 2481 2552 0 +54.22(+2.17%)
Mar 15, 2016 2520 2530 2472 2498 0 -49.32(-1.94%)
Mar 14, 2016 2539 2583 2509 2547 0 +26.50(+1.05%)
Mar 11, 2016 2472 2525 2446 2520 0 +85.02(+3.49%)
Mar 10, 2016 2487 2505 2387 2435 0 -31.76(-1.29%)
Mar 09, 2016 2493 2500 2443 2467 0 -14.98(-0.60%)
Mar 08, 2016 2557 2568 2470 2482 0 -90.39(-3.51%)
Mar 07, 2016 2519 2575 2501 2572 0 +36.54(+1.44%)
Mar 04, 2016 2504 2536 2491 2536 0 +40.87(+1.64%)
Mar 03, 2016 2471 2510 2461 2495 0 +29.24(+1.19%)
Mar 02, 2016 2425 2469 2410 2466 0 +35.93(+1.48%)
Mar 01, 2016 2378 2436 2368 2430 0 +78.61(+3.34%)
Feb 29, 2016 2361 2391 2338 2351 0 -6.35(-0.27%)
Feb 26, 2016 2378 2409 2346 2358 0 -17.75(-0.75%)
Feb 25, 2016 2331 2380 2299 2375 0 +56.45(+2.43%)
Feb 24, 2016 2282 2329 2238 2319 0 +18.62(+0.81%)
Feb 23, 2016 2331 2386 2286 2300 0 -41.68(-1.78%)
Feb 22, 2016 2326 2375 2311 2342 0 +40.73(+1.77%)
Feb 19, 2016 2325 2343 2274 2301 0 -29.55(-1.27%)
Feb 18, 2016 2296 2361 2271 2331 0 +43.51(+1.90%)
Feb 17, 2016 2333 2411 2238 2287 0 +27.35(+1.21%)
Feb 16, 2016 2219 2285 2202 2260 0 +64.07(+2.92%)
Feb 12, 2016 2196 2196 2196 2196 0 +78.56(+3.71%)
Feb 11, 2016 2114 2146 2082 2117 0 -35.52(-1.65%)
Feb 10, 2016 2134 2206 2128 2153 0 +30.85(+1.45%)
Feb 09, 2016 2087 2172 2077 2122 0 +4.05(+0.19%)
Feb 08, 2016 2147 2152 2067 2118 0 -48.99(-2.26%)
Feb 05, 2016 2162 2220 2136 2167 0 -7.94(-0.37%)
Feb 04, 2016 2087 2193 2080 2175 0 +80.43(+3.84%)
Feb 03, 2016 2064 2102 2002 2094 0 +47.49(+2.32%)
Feb 02, 2016 2089 2091 2013 2047 0 -67.64(-3.20%)
Feb 01, 2016 2127 2148 2091 2115 0 -34.43(-1.60%)
Jan 29, 2016 2082 2175 2069 2149 0 +90.95(+4.42%)
Jan 28, 2016 2119 2142 2044 2058 0 -31.82(-1.52%)
Jan 27, 2016 2126 2166 2066 2090 0 -44.54(-2.09%)
Jan 26, 2016 2079 2166 2071 2134 0 +68.38(+3.31%)
Jan 25, 2016 2106 2128 2051 2066 0 -42.73(-2.03%)
Jan 22, 2016 2096 2169 2071 2109 0 +51.26(+2.49%)
Jan 21, 2016 1981 2116 1961 2058 0 +87.95(+4.47%)
Jan 20, 2016 1923 1993 1846 1970 0 +16.30(+0.83%)
Jan 19, 2016 2016 2044 1944 1953 0 -49.07(-2.45%)
Jan 15, 2016 2002 2002 2002 2002 0 -90.20(-4.31%)
Jan 14, 2016 2066 2114 2005 2093 0 +36.74(+1.79%)
Jan 13, 2016 2135 2204 2045 2056 0 -150.72(-6.83%)
Jan 12, 2016 2283 2294 2184 2207 0 -52.90(-2.34%)
Jan 11, 2016 2228 2279 2219 2259 0 +27.75(+1.24%)
Jan 08, 2016 2260 2287 2227 2232 0 -17.25(-0.77%)
Jan 07, 2016 2295 2322 2246 2249 0 -75.88(-3.26%)
Jan 06, 2016 2339 2355 2305 2325 0 -51.30(-2.16%)
Jan 05, 2016 2348 2383 2321 2376 0 +36.87(+1.58%)
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.