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 30, 2016 2638 2727 2625 2716 0 +64.85(+2.45%)
Nov 29, 2016 2608 2657 2603 2651 0 +48.92(+1.88%)
Nov 28, 2016 2603 2624 2583 2602 0 -8.25(-0.32%)
Nov 25, 2016 2595 2620 2555 2610 0 +15.92(+0.61%)
Nov 23, 2016 2594 2594 2594 2594 0 +0.46(+0.02%)
Nov 22, 2016 2569 2604 2564 2594 0 +37.08(+1.45%)
Nov 21, 2016 2547 2580 2534 2557 0 +25.28(+1.00%)
Nov 18, 2016 2570 2576 2528 2531 0 -37.56(-1.46%)
Nov 17, 2016 2617 2633 2565 2569 0 -42.53(-1.63%)
Nov 16, 2016 2599 2637 2583 2612 0 +4.86(+0.19%)
Nov 15, 2016 2635 2643 2560 2607 0 -30.75(-1.17%)
Nov 14, 2016 2531 2651 2516 2637 0 +117.79(+4.67%)
Nov 11, 2016 2454 2533 2448 2520 0 +63.18(+2.57%)
Nov 10, 2016 2472 2500 2437 2456 0 +1.19(+0.05%)
Nov 09, 2016 2371 2475 2326 2455 0 +41.04(+1.70%)
Nov 08, 2016 2361 2423 2330 2414 0 +42.60(+1.80%)
Nov 07, 2016 2334 2378 2325 2372 0 +72.35(+3.15%)
Nov 04, 2016 2256 2313 2237 2299 0 +42.01(+1.86%)
Nov 03, 2016 2293 2303 2250 2257 0 -44.98(-1.95%)
Nov 02, 2016 2317 2345 2274 2302 0 -2.40(-0.10%)
Nov 01, 2016 2343 2359 2289 2305 0 -40.64(-1.73%)
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%)
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.