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 (%)
Dec 31, 2014 3461 3461 3461 3461 0 -58.39(-1.66%)
Dec 30, 2014 3525 3548 3509 3519 0 -10.25(-0.29%)
Dec 29, 2014 3515 3545 3499 3529 0 -20.56(-0.58%)
Dec 26, 2014 3559 3568 3532 3550 0 +8.82(+0.25%)
Dec 24, 2014 3541 3541 3541 3541 0 -2.47(-0.07%)
Dec 23, 2014 3565 3571 3522 3543 0 +0.05(+0.00%)
Dec 22, 2014 3491 3547 3488 3543 0 +56.26(+1.61%)
Dec 19, 2014 3493 3507 3463 3487 0 -6.84(-0.20%)
Dec 18, 2014 3524 3533 3456 3494 0 +8.71(+0.25%)
Dec 17, 2014 3412 3487 3401 3485 0 +85.43(+2.51%)
Dec 16, 2014 3400 3442 3400 3400 0 +10.40(+0.31%)
Dec 15, 2014 3444 3447 3364 3389 0 -28.60(-0.84%)
Dec 12, 2014 3432 3466 3412 3418 0 -37.69(-1.09%)
Dec 11, 2014 3464 3486 3443 3456 0 +14.58(+0.42%)
Dec 10, 2014 3439 3466 3426 3441 0 -11.94(-0.35%)
Dec 09, 2014 3391 3459 3372 3453 0 +17.93(+0.52%)
Dec 08, 2014 3428 3472 3411 3435 0 +13.19(+0.39%)
Dec 05, 2014 3414 3430 3397 3422 0 +2.46(+0.07%)
Dec 04, 2014 3422 3429 3379 3420 0 -1.46(-0.04%)
Dec 03, 2014 3412 3437 3395 3421 0 +18.45(+0.54%)
Dec 02, 2014 3367 3416 3345 3403 0 +24.67(+0.73%)
Dec 01, 2014 3396 3428 3368 3378 0 -27.10(-0.80%)
Nov 28, 2014 3391 3447 3385 3405 0 +17.64(+0.52%)
Nov 26, 2014 3387 3387 3387 3387 0 +24.35(+0.72%)
Nov 25, 2014 3354 3381 3337 3363 0 +13.10(+0.39%)
Nov 24, 2014 3328 3358 3309 3350 0 +15.12(+0.45%)
Nov 21, 2014 3357 3371 3314 3335 0 +5.89(+0.18%)
Nov 20, 2014 3275 3336 3255 3329 0 +41.88(+1.27%)
Nov 19, 2014 3319 3328 3272 3287 0 -42.98(-1.29%)
Nov 18, 2014 3308 3341 3297 3330 0 +26.31(+0.80%)
Nov 17, 2014 3308 3332 3290 3304 0 -7.66(-0.23%)
Nov 14, 2014 3320 3339 3296 3311 0 -13.81(-0.42%)
Nov 13, 2014 3324 3351 3302 3325 0 +6.24(+0.19%)
Nov 12, 2014 3329 3341 3307 3319 0 -15.34(-0.46%)
Nov 11, 2014 3341 3349 3315 3334 0 -1.74(-0.05%)
Nov 10, 2014 3311 3352 3303 3336 0 +25.95(+0.78%)
Nov 07, 2014 3332 3342 3304 3310 0 -19.82(-0.60%)
Nov 06, 2014 3343 3368 3312 3330 0 -10.19(-0.31%)
Nov 05, 2014 3378 3384 3314 3340 0 -18.00(-0.54%)
Nov 04, 2014 3387 3397 3309 3358 0 -27.19(-0.80%)
Nov 03, 2014 3367 3418 3358 3385 0 +10.24(+0.30%)
Oct 31, 2014 3373 3398 3318 3375 0 +57.09(+1.72%)
Oct 30, 2014 3301 3324 3262 3318 0 +0.64(+0.02%)
Oct 28, 2014 3279 3319 3235 3317 0 +31.78(+0.97%)
Oct 27, 2014 3257 3285 3264 3285 0 +21.68(+0.66%)
Oct 24, 2014 3254 3278 3225 3264 0 +11.21(+0.34%)
Oct 23, 2014 3222 3290 3210 3253 0 +42.47(+1.32%)
Oct 21, 2014 3155 3216 3137 3210 0 +72.37(+2.31%)
Oct 20, 2014 3071 3138 3065 3138 0 +61.96(+2.01%)
Oct 17, 2014 3070 3090 3047 3076 0 +29.39(+0.96%)
Oct 16, 2014 2926 3065 2922 3046 0 +80.94(+2.73%)
Oct 15, 2014 2984 3005 2883 2965 0 -16.06(-0.54%)
Oct 14, 2014 2961 3042 2930 2982 0 +49.85(+1.70%)
Oct 13, 2014 2934 2943 2927 2932 0 -62.43(-2.09%)
Oct 10, 2014 3036 3084 2993 2994 0 -46.66(-1.53%)
Oct 09, 2014 3085 3113 3032 3041 0 -45.57(-1.48%)
Oct 08, 2014 2995 3088 2983 3086 0 +97.51(+3.26%)
Oct 07, 2014 3020 3044 2987 2989 0 -45.98(-1.52%)
Oct 06, 2014 3052 3065 3019 3035 0 -4.69(-0.15%)
Oct 03, 2014 3025 3057 3006 3039 0 +39.36(+1.31%)
Oct 02, 2014 3002 3032 2965 3000 0 -2.76(-0.09%)
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.