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 (%)
Feb 28, 2020 2218 2304 2200 2233 0 -43.83(-1.93%)
Feb 27, 2020 2253 2380 2209 2277 0 -28.28(-1.23%)
Feb 26, 2020 2391 2405 2304 2305 0 -75.19(-3.16%)
Feb 25, 2020 2554 2555 2379 2380 0 -163.61(-6.43%)
Feb 24, 2020 2607 2619 2524 2544 0 -127.96(-4.79%)
Feb 21, 2020 2658 2712 2617 2672 0 +29.07(+1.10%)
Feb 20, 2020 2646 2661 2571 2643 0 +54.04(+2.09%)
Feb 19, 2020 2616 2635 2575 2589 0 -21.14(-0.81%)
Feb 18, 2020 2611 2633 2594 2610 0 -13.09(-0.50%)
Feb 14, 2020 2626 2636 2609 2623 0 +4.60(+0.18%)
Feb 13, 2020 2632 2645 2614 2618 0 -29.61(-1.12%)
Feb 12, 2020 2632 2671 2625 2648 0 +32.39(+1.24%)
Feb 11, 2020 2605 2622 2596 2616 0 +31.16(+1.21%)
Feb 10, 2020 2581 2597 2562 2584 0 +3.63(+0.14%)
Feb 07, 2020 2602 2618 2568 2581 0 -41.31(-1.58%)
Feb 06, 2020 2647 2652 2607 2622 0 -1.72(-0.07%)
Feb 05, 2020 2606 2649 2604 2624 0 +34.50(+1.33%)
Feb 04, 2020 2548 2613 2545 2589 0 +69.80(+2.77%)
Feb 03, 2020 2520 2556 2510 2520 0 +7.44(+0.30%)
Jan 31, 2020 2536 2544 2501 2512 0 -33.36(-1.31%)
Jan 30, 2020 2550 2572 2519 2546 0 -28.19(-1.10%)
Jan 29, 2020 2599 2613 2570 2574 0 -17.24(-0.67%)
Jan 28, 2020 2576 2605 2552 2591 0 +29.34(+1.15%)
Jan 27, 2020 2566 2584 2539 2562 0 -60.77(-2.32%)
Jan 24, 2020 2680 2686 2587 2622 0 -59.40(-2.21%)
Jan 23, 2020 2688 2694 2655 2682 0 -12.28(-0.46%)
Jan 22, 2020 2708 2726 2689 2694 0 -10.51(-0.39%)
Jan 21, 2020 2733 2736 2686 2705 0 -34.77(-1.27%)
Jan 17, 2020 2746 2760 2732 2739 0 -0.32(-0.01%)
Jan 16, 2020 2719 2746 2715 2740 0 +34.62(+1.28%)
Jan 15, 2020 2693 2724 2685 2705 0 +6.44(+0.24%)
Jan 14, 2020 2705 2709 2678 2699 0 -4.97(-0.18%)
Jan 13, 2020 2679 2706 2670 2704 0 +24.78(+0.93%)
Jan 10, 2020 2670 2686 2651 2679 0 +9.40(+0.35%)
Jan 09, 2020 2698 2709 2663 2669 0 -32.59(-1.21%)
Jan 08, 2020 2687 2722 2681 2702 0 +16.05(+0.60%)
Jan 07, 2020 2697 2701 2663 2686 0 -15.43(-0.57%)
Jan 06, 2020 2750 2757 2695 2701 0 -71.49(-2.58%)
Jan 03, 2020 2755 2784 2751 2773 0 -23.78(-0.85%)
Jan 02, 2020 2856 2857 2783 2797 0 -42.75(-1.51%)
Dec 31, 2019 2841 2858 2836 2839 0 -12.00(-0.42%)
Dec 30, 2019 2849 2865 2837 2851 0 -39.53(-1.37%)
Dec 27, 2019 2896 2899 2873 2891 0 +6.66(+0.23%)
Dec 26, 2019 2881 2892 2866 2884 0 +8.68(+0.30%)
Dec 24, 2019 2869 2885 2861 2876 0 +4.10(+0.14%)
Dec 23, 2019 2878 2883 2855 2871 0 -6.94(-0.24%)
Dec 20, 2019 2879 2890 2856 2878 0 +9.07(+0.32%)
Dec 19, 2019 2849 2878 2837 2869 0 +19.06(+0.67%)
Dec 18, 2019 2825 2862 2809 2850 0 +30.00(+1.06%)
Dec 17, 2019 2822 2828 2794 2820 0 +11.70(+0.42%)
Dec 16, 2019 2789 2817 2765 2809 0 +40.08(+1.45%)
Dec 13, 2019 2759 2776 2737 2768 0 +15.95(+0.58%)
Dec 12, 2019 2707 2760 2695 2753 0 +1.41(+0.05%)
Dec 11, 2019 2758 2768 2732 2751 0 -0.51(-0.02%)
Dec 10, 2019 2746 2766 2738 2752 0 -10.47(-0.38%)
Dec 09, 2019 2759 2779 2747 2762 0 +8.90(+0.32%)
Dec 06, 2019 2749 2780 2739 2753 0 +29.87(+1.10%)
Dec 05, 2019 2714 2731 2699 2723 0 +24.61(+0.91%)
Dec 04, 2019 2695 2735 2688 2699 0 +1.74(+0.06%)
Dec 03, 2019 2678 2713 2666 2697 0 +0.51(+0.02%)
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.