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, 2015 2768 2781 2713 2715 0 -63.93(-2.30%)
Aug 28, 2015 2766 2790 2742 2779 0 +9.28(+0.34%)
Aug 27, 2015 2730 2797 2717 2770 0 +62.00(+2.29%)
Aug 26, 2015 2668 2718 2616 2708 0 +99.09(+3.80%)
Aug 25, 2015 2758 2765 2607 2609 0 -75.87(-2.83%)
Aug 24, 2015 2677 2790 2625 2685 0 -103.94(-3.73%)
Aug 21, 2015 2813 2847 2771 2789 0 -53.07(-1.87%)
Aug 20, 2015 2875 2892 2832 2842 0 -53.81(-1.86%)
Aug 19, 2015 2920 2928 2878 2896 0 -50.88(-1.73%)
Aug 18, 2015 2940 2954 2909 2946 0 +2.78(+0.09%)
Aug 17, 2015 2901 2953 2880 2944 0 +45.74(+1.58%)
Aug 14, 2015 2889 2905 2873 2898 0 +4.39(+0.15%)
Aug 13, 2015 2873 2917 2843 2894 0 +12.71(+0.44%)
Aug 12, 2015 2863 2891 2808 2881 0 -16.87(-0.58%)
Aug 11, 2015 2872 2926 2864 2898 0 +8.23(+0.28%)
Aug 10, 2015 2874 2901 2857 2890 0 +43.47(+1.53%)
Aug 07, 2015 2843 2874 2802 2846 0 +6.61(+0.23%)
Aug 06, 2015 2827 2853 2750 2839 0 +6.53(+0.23%)
Aug 05, 2015 2906 2908 2814 2833 0 -58.73(-2.03%)
Aug 04, 2015 2915 2930 2876 2892 0 -25.70(-0.88%)
Aug 03, 2015 2913 2937 2894 2917 0 +0.26(+0.01%)
Jul 31, 2015 2934 2944 2887 2917 0 -18.97(-0.65%)
Jul 30, 2015 2998 3009 2925 2936 0 -92.08(-3.04%)
Jul 29, 2015 2998 3043 2974 3028 0 +28.10(+0.94%)
Jul 28, 2015 2988 3026 2962 3000 0 +24.20(+0.81%)
Jul 27, 2015 2977 3000 2954 2976 0 -7.60(-0.25%)
Jul 24, 2015 3011 3035 2942 2983 0 -39.20(-1.30%)
Jul 23, 2015 3106 3140 2977 3023 0 -120.13(-3.82%)
Jul 22, 2015 3141 3169 3130 3143 0 +1.14(+0.04%)
Jul 21, 2015 3161 3180 3129 3142 0 -27.31(-0.86%)
Jul 20, 2015 3173 3187 3154 3169 0 -6.85(-0.22%)
Jul 17, 2015 3188 3198 3162 3176 0 -14.45(-0.45%)
Jul 16, 2015 3177 3205 3161 3190 0 +27.53(+0.87%)
Jul 15, 2015 3136 3175 3125 3163 0 +21.54(+0.69%)
Jul 14, 2015 3131 3154 3104 3141 0 +22.33(+0.72%)
Jul 13, 2015 3133 3158 3100 3119 0 +11.70(+0.38%)
Jul 10, 2015 3106 3135 3088 3107 0 +27.49(+0.89%)
Jul 09, 2015 3123 3134 3074 3080 0 -19.31(-0.62%)
Jul 08, 2015 3121 3137 3085 3099 0 -35.81(-1.14%)
Jul 07, 2015 3099 3150 3089 3135 0 +50.79(+1.65%)
Jul 06, 2015 3044 3102 3029 3084 0 +22.81(+0.75%)
Jul 02, 2015 3061 3061 3061 3061 0 +15.55(+0.51%)
Jul 01, 2015 3039 3090 2970 3046 0 +75.82(+2.55%)
Jun 30, 2015 2958 2985 2908 2970 0 +38.25(+1.30%)
Jun 29, 2015 3002 3037 2928 2932 0 -80.89(-2.69%)
Jun 26, 2015 3005 3034 2980 3012 0 -13.89(-0.46%)
Jun 25, 2015 3079 3090 3024 3026 0 -50.38(-1.64%)
Jun 24, 2015 3049 3104 3034 3077 0 +29.17(+0.96%)
Jun 23, 2015 3055 3071 3023 3048 0 -15.45(-0.50%)
Jun 22, 2015 3090 3106 3061 3063 0 -15.26(-0.50%)
Jun 19, 2015 3080 3091 3043 3078 0 -9.45(-0.31%)
Jun 18, 2015 3042 3099 3026 3088 0 +55.63(+1.83%)
Jun 17, 2015 3014 3040 2991 3032 0 +19.08(+0.63%)
Jun 16, 2015 2977 3015 2965 3013 0 +36.27(+1.22%)
Jun 15, 2015 2967 2996 2945 2977 0 -10.64(-0.36%)
Jun 12, 2015 3006 3029 2978 2987 0 +8.31(+0.28%)
Jun 11, 2015 2984 2999 2970 2979 0 +12.73(+0.43%)
Jun 10, 2015 2947 3002 2943 2966 0 +25.40(+0.86%)
Jun 09, 2015 2943 2968 2936 2941 0 -0.53(-0.02%)
Jun 08, 2015 2968 2971 2936 2941 0 -24.39(-0.82%)
Jun 05, 2015 2973 2989 2940 2966 0 -36.42(-1.21%)
Jun 04, 2015 3019 3031 2993 3002 0 -27.04(-0.89%)
Jun 03, 2015 3053 3068 3023 3029 0 -23.49(-0.77%)
Jun 02, 2015 3050 3068 3030 3053 0 -10.99(-0.36%)
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.