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 (%)
Nov 29, 2019 2731 2734 2698 2703 0 -36.32(-1.33%)
Nov 27, 2019 2698 2744 2689 2739 0 +39.88(+1.48%)
Nov 26, 2019 2668 2706 2656 2699 0 +39.11(+1.47%)
Nov 25, 2019 2624 2670 2617 2660 0 +43.52(+1.66%)
Nov 22, 2019 2610 2643 2592 2616 0 +18.91(+0.73%)
Nov 21, 2019 2605 2609 2574 2597 0 -15.94(-0.61%)
Nov 20, 2019 2646 2651 2601 2613 0 -46.54(-1.75%)
Nov 19, 2019 2681 2690 2654 2660 0 -6.99(-0.26%)
Nov 18, 2019 2663 2683 2644 2667 0 +4.77(+0.18%)
Nov 15, 2019 2661 2675 2650 2662 0 +9.26(+0.35%)
Nov 14, 2019 2619 2655 2611 2653 0 +34.44(+1.32%)
Nov 13, 2019 2600 2625 2590 2618 0 +4.97(+0.19%)
Nov 12, 2019 2646 2668 2612 2613 0 -40.16(-1.51%)
Nov 11, 2019 2647 2657 2616 2654 0 -14.52(-0.54%)
Nov 08, 2019 2635 2677 2608 2668 0 +28.46(+1.08%)
Nov 07, 2019 2714 2731 2637 2640 0 -68.54(-2.53%)
Nov 06, 2019 2724 2776 2695 2708 0 -4.24(-0.16%)
Nov 05, 2019 2669 2738 2663 2712 0 +43.77(+1.64%)
Nov 04, 2019 2632 2676 2624 2669 0 +51.58(+1.97%)
Nov 01, 2019 2570 2624 2568 2617 0 +59.98(+2.35%)
Oct 31, 2019 2583 2591 2544 2557 0 -31.06(-1.20%)
Oct 30, 2019 2574 2590 2545 2588 0 +7.65(+0.30%)
Oct 29, 2019 2591 2614 2576 2581 0 -18.04(-0.69%)
Oct 28, 2019 2607 2617 2589 2599 0 +5.33(+0.21%)
Oct 25, 2019 2601 2609 2576 2593 0 -25.39(-0.97%)
Oct 24, 2019 2638 2646 2601 2619 0 -9.96(-0.38%)
Oct 23, 2019 2624 2641 2608 2629 0 +10.52(+0.40%)
Oct 22, 2019 2620 2624 2587 2618 0 -1.37(-0.05%)
Oct 21, 2019 2577 2622 2573 2619 0 +56.25(+2.19%)
Oct 18, 2019 2550 2574 2535 2563 0 +5.68(+0.22%)
Oct 17, 2019 2562 2576 2538 2558 0 +2.17(+0.08%)
Oct 16, 2019 2554 2587 2536 2555 0 -7.47(-0.29%)
Oct 15, 2019 2555 2585 2543 2563 0 +16.68(+0.66%)
Oct 14, 2019 2583 2587 2522 2546 0 -46.19(-1.78%)
Oct 11, 2019 2591 2644 2582 2592 0 +29.69(+1.16%)
Oct 10, 2019 2563 2586 2549 2563 0 +12.74(+0.50%)
Oct 09, 2019 2572 2581 2541 2550 0 -7.39(-0.29%)
Oct 08, 2019 2595 2602 2550 2557 0 -50.86(-1.95%)
Oct 07, 2019 2585 2625 2575 2608 0 +20.93(+0.81%)
Oct 04, 2019 2597 2609 2566 2587 0 -6.64(-0.26%)
Oct 03, 2019 2576 2602 2544 2594 0 +9.73(+0.38%)
Oct 02, 2019 2615 2631 2575 2584 0 -46.92(-1.78%)
Oct 01, 2019 2690 2696 2627 2631 0 -47.96(-1.79%)
Sep 30, 2019 2661 2707 2659 2679 0 +19.17(+0.72%)
Sep 27, 2019 2621 2669 2610 2660 0 +25.03(+0.95%)
Sep 26, 2019 2666 2671 2623 2635 0 -23.69(-0.89%)
Sep 25, 2019 2659 2683 2648 2658 0 +3.06(+0.12%)
Sep 24, 2019 2684 2693 2636 2655 0 -17.99(-0.67%)
Sep 23, 2019 2650 2695 2642 2673 0 +0.01(+0.00%)
Sep 20, 2019 2677 2698 2657 2673 0 +1.13(+0.04%)
Sep 19, 2019 2682 2700 2664 2672 0 -2.80(-0.10%)
Sep 18, 2019 2675 2686 2649 2675 0 +5.56(+0.21%)
Sep 17, 2019 2688 2693 2657 2670 0 -22.63(-0.84%)
Sep 16, 2019 2667 2704 2663 2692 0 +14.15(+0.53%)
Sep 13, 2019 2660 2703 2655 2678 0 +36.36(+1.38%)
Sep 12, 2019 2695 2701 2620 2642 0 -46.52(-1.73%)
Sep 11, 2019 2698 2716 2659 2688 0 +1.12(+0.04%)
Sep 10, 2019 2650 2695 2646 2687 0 +35.78(+1.35%)
Sep 09, 2019 2579 2651 2567 2651 0 +74.23(+2.88%)
Sep 06, 2019 2587 2604 2568 2577 0 -12.89(-0.50%)
Sep 05, 2019 2547 2597 2538 2590 0 +57.23(+2.26%)
Sep 04, 2019 2505 2540 2504 2533 0 +46.41(+1.87%)
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.