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 (%)
Oct 31, 2016 2312 2361 2294 2345 0 +45.84(+1.99%)
Oct 28, 2016 2292 2313 2274 2299 0 +16.90(+0.74%)
Oct 27, 2016 2319 2322 2267 2283 0 -29.15(-1.26%)
Oct 26, 2016 2355 2359 2303 2312 0 -57.54(-2.43%)
Oct 25, 2016 2382 2394 2357 2369 0 -19.89(-0.83%)
Oct 24, 2016 2387 2431 2379 2389 0 +14.56(+0.61%)
Oct 21, 2016 2359 2380 2321 2375 0 -8.66(-0.36%)
Oct 20, 2016 2410 2423 2334 2383 0 -30.54(-1.27%)
Oct 19, 2016 2410 2429 2399 2414 0 +12.50(+0.52%)
Oct 18, 2016 2384 2415 2376 2401 0 +33.58(+1.42%)
Oct 17, 2016 2359 2387 2350 2368 0 +9.23(+0.39%)
Oct 14, 2016 2385 2396 2356 2358 0 -13.00(-0.55%)
Oct 13, 2016 2358 2385 2340 2371 0 +2.73(+0.12%)
Oct 12, 2016 2359 2382 2347 2369 0 +15.82(+0.67%)
Oct 11, 2016 2385 2385 2323 2353 0 -39.39(-1.65%)
Oct 10, 2016 2366 2405 2359 2392 0 +37.47(+1.59%)
Oct 07, 2016 2355 2352 2336 2355 0 -13.03(-0.55%)
Oct 06, 2016 2329 2378 2311 2368 0 +31.96(+1.37%)
Oct 05, 2016 2351 2371 2317 2336 0 -6.60(-0.28%)
Oct 04, 2016 2358 2385 2329 2343 0 -59.85(-2.49%)
Sep 26, 2016 2437 2446 2399 2402 0 -53.23(-2.17%)
Sep 23, 2016 2453 2481 2438 2456 0 -2.09(-0.09%)
Sep 22, 2016 2436 2471 2422 2458 0 +46.74(+1.94%)
Sep 21, 2016 2408 2427 2361 2411 0 +8.70(+0.36%)
Sep 20, 2016 2423 2425 2391 2402 0 -0.59(-0.02%)
Sep 19, 2016 2410 2435 2380 2403 0 +2.26(+0.09%)
Sep 16, 2016 2411 2422 2370 2401 0 -22.45(-0.93%)
Sep 15, 2016 2414 2445 2395 2423 0 +0.95(+0.04%)
Sep 14, 2016 2408 2445 2390 2422 0 +20.55(+0.86%)
Sep 13, 2016 2407 2429 2374 2402 0 -28.63(-1.18%)
Sep 12, 2016 2415 2457 2404 2430 0 +1.24(+0.05%)
Sep 09, 2016 2506 2508 2426 2429 0 -100.69(-3.98%)
Sep 08, 2016 2557 2562 2524 2530 0 -37.18(-1.45%)
Sep 07, 2016 2565 2584 2529 2567 0 -3.20(-0.12%)
Sep 06, 2016 2623 2637 2561 2570 0 -51.05(-1.95%)
Sep 02, 2016 2621 2621 2621 2621 0 -16.22(-0.62%)
Sep 01, 2016 2701 2703 2603 2637 0 -59.55(-2.21%)
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%)
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.