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 (%)
Apr 30, 2018 2966 2971 2918 2926 0 -29.64(-1.00%)
Apr 27, 2018 2936 2973 2925 2956 0 +18.24(+0.62%)
Apr 26, 2018 2949 2960 2925 2938 0 -6.58(-0.22%)
Apr 25, 2018 2915 2955 2900 2944 0 +24.62(+0.84%)
Apr 24, 2018 2960 2961 2902 2920 0 -22.25(-0.76%)
Apr 23, 2018 2941 2956 2922 2942 0 +6.32(+0.22%)
Apr 20, 2018 2937 2957 2926 2935 0 -7.60(-0.26%)
Apr 19, 2018 2977 2988 2927 2943 0 -36.66(-1.23%)
Apr 18, 2018 2976 2998 2958 2980 0 +9.43(+0.32%)
Apr 17, 2018 2938 2982 2921 2970 0 +41.51(+1.42%)
Apr 16, 2018 2913 2951 2905 2929 0 +43.47(+1.51%)
Apr 13, 2018 2902 2917 2864 2885 0 -1.00(-0.03%)
Apr 12, 2018 2792 2901 2764 2886 0 +110.10(+3.97%)
Apr 11, 2018 2728 2793 2722 2776 0 +41.98(+1.54%)
Apr 10, 2018 2774 2785 2730 2734 0 -15.45(-0.56%)
Apr 09, 2018 2799 2803 2748 2750 0 -38.31(-1.37%)
Apr 06, 2018 2804 2830 2773 2788 0 -26.00(-0.92%)
Apr 05, 2018 2838 2848 2798 2814 0 -19.25(-0.68%)
Apr 04, 2018 2793 2840 2782 2833 0 +16.57(+0.59%)
Apr 03, 2018 2777 2831 2768 2817 0 +53.02(+1.92%)
Apr 02, 2018 2812 2830 2743 2764 0 -42.28(-1.51%)
Mar 29, 2018 2806 2806 2806 2806 0 +14.63(+0.52%)
Mar 28, 2018 2755 2838 2749 2791 0 +95.74(+3.55%)
Mar 27, 2018 2705 2735 2676 2696 0 -10.47(-0.39%)
Mar 26, 2018 2677 2716 2663 2706 0 +59.15(+2.23%)
Mar 23, 2018 2719 2722 2641 2647 0 -65.09(-2.40%)
Mar 22, 2018 2748 2774 2712 2712 0 -54.66(-1.98%)
Mar 21, 2018 2789 2797 2751 2767 0 -25.13(-0.90%)
Mar 20, 2018 2802 2820 2777 2792 0 -3.87(-0.14%)
Mar 19, 2018 2819 2820 2765 2796 0 -28.92(-1.02%)
Mar 16, 2018 2802 2832 2783 2825 0 +25.50(+0.91%)
Mar 15, 2018 2790 2804 2766 2799 0 +12.66(+0.45%)
Mar 14, 2018 2770 2800 2763 2786 0 +26.06(+0.94%)
Mar 13, 2018 2761 2761 2760 2760 0 -7.88(-0.28%)
Mar 12, 2018 2784 2790 2757 2768 0 -19.17(-0.69%)
Mar 09, 2018 2765 2791 2747 2787 0 +37.62(+1.37%)
Mar 08, 2018 2750 2756 2720 2750 0 +5.68(+0.21%)
Mar 07, 2018 2744 2753 2744 2744 0 +49.26(+1.83%)
Mar 06, 2018 2689 2711 2667 2695 0 +7.07(+0.26%)
Mar 05, 2018 2691 2714 2660 2688 0 -14.17(-0.52%)
Mar 02, 2018 2674 2709 2626 2702 0 +15.17(+0.56%)
Mar 01, 2018 2691 2731 2661 2687 0 -14.80(-0.55%)
Feb 28, 2018 2706 2752 2689 2702 0 +2.98(+0.11%)
Feb 27, 2018 2791 2796 2694 2699 0 -84.74(-3.04%)
Feb 26, 2018 2812 2832 2774 2783 0 -26.41(-0.94%)
Feb 23, 2018 2798 2822 2781 2810 0 +24.31(+0.87%)
Feb 22, 2018 2794 2800 2782 2785 0 -17.82(-0.64%)
Feb 21, 2018 2803 2870 2781 2803 0 -80.89(-2.80%)
Feb 20, 2018 2923 2949 2881 2884 0 -54.01(-1.84%)
Feb 16, 2018 2938 2938 2938 2938 0 +37.26(+1.28%)
Feb 15, 2018 2929 2942 2871 2901 0 -18.37(-0.63%)
Feb 14, 2018 2872 2922 2846 2919 0 +16.97(+0.58%)
Feb 13, 2018 2869 2917 2832 2902 0 +9.49(+0.33%)
Feb 12, 2018 2911 2921 2819 2893 0 -12.24(-0.42%)
Feb 09, 2018 2829 2929 2800 2905 0 +106.04(+3.79%)
Feb 08, 2018 2898 2900 2798 2799 0 -94.18(-3.26%)
Feb 07, 2018 2891 2936 2878 2893 0 -5.80(-0.20%)
Feb 06, 2018 2840 2915 2798 2899 0 -20.93(-0.72%)
Feb 05, 2018 2989 2999 2872 2920 0 -80.16(-2.67%)
Feb 02, 2018 3052 3062 3000 3000 0 -70.39(-2.29%)
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.