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 (%)
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%)
Jul 01, 2016 2434 2434 2434 2434 0 +45.26(+1.89%)
Jun 30, 2016 2368 2390 2327 2389 0 +22.99(+0.97%)
Jun 29, 2016 2274 2376 2260 2366 0 +119.07(+5.30%)
Jun 28, 2016 2210 2287 2205 2247 0 +40.98(+1.86%)
Jun 27, 2016 2303 2303 2195 2206 0 -123.85(-5.32%)
Jun 24, 2016 2420 2432 2321 2330 0 -167.25(-6.70%)
Jun 23, 2016 2497 2518 2477 2497 0 +24.86(+1.01%)
Jun 22, 2016 2462 2486 2438 2472 0 +15.43(+0.63%)
Jun 21, 2016 2447 2472 2427 2456 0 +14.54(+0.60%)
Jun 20, 2016 2451 2491 2436 2442 0 +14.28(+0.59%)
Jun 17, 2016 2360 2440 2357 2428 0 +58.97(+2.49%)
Jun 16, 2016 2349 2374 2309 2369 0 +4.66(+0.20%)
Jun 15, 2016 2302 2402 2296 2364 0 +61.82(+2.69%)
Jun 14, 2016 2280 2312 2274 2302 0 +15.04(+0.66%)
Jun 13, 2016 2294 2330 2282 2287 0 -6.21(-0.27%)
Jun 10, 2016 2305 2319 2278 2293 0 -34.60(-1.49%)
Jun 09, 2016 2345 2358 2317 2328 0 -24.87(-1.06%)
Jun 08, 2016 2351 2370 2324 2353 0 +5.96(+0.25%)
Jun 07, 2016 2337 2370 2329 2347 0 +9.02(+0.39%)
Jun 06, 2016 2342 2422 2313 2338 0 +0.05(+0.00%)
Jun 03, 2016 2363 2393 2306 2338 0 -26.68(-1.13%)
Jun 02, 2016 2305 2392 2295 2364 0 +52.23(+2.26%)
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.