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 (%)
Sep 29, 2017 2825 2839 2802 2830 0 -1.37(-0.05%)
Sep 28, 2017 2806 2835 2779 2832 0 -5.43(-0.19%)
Sep 27, 2017 2841 2854 2812 2837 0 +12.15(+0.43%)
Sep 26, 2017 2818 2840 2806 2825 0 +13.25(+0.47%)
Sep 25, 2017 2809 2851 2802 2812 0 +9.10(+0.32%)
Sep 22, 2017 2800 2814 2790 2803 0 +10.41(+0.37%)
Sep 21, 2017 2819 2834 2789 2792 0 -23.34(-0.83%)
Sep 20, 2017 2796 2821 2784 2815 0 +18.16(+0.65%)
Sep 19, 2017 2799 2809 2763 2797 0 -3.63(-0.13%)
Sep 18, 2017 2803 2815 2789 2801 0 +2.18(+0.08%)
Sep 15, 2017 2799 2814 2768 2799 0 +2.41(+0.09%)
Sep 14, 2017 2815 2827 2783 2796 0 -26.82(-0.95%)
Sep 13, 2017 2800 2830 2792 2823 0 +19.90(+0.71%)
Sep 12, 2017 2791 2821 2784 2803 0 +14.61(+0.52%)
Sep 11, 2017 2797 2823 2781 2789 0 +16.63(+0.60%)
Sep 08, 2017 2734 2798 2727 2772 0 +30.38(+1.11%)
Sep 07, 2017 2754 2759 2720 2742 0 -7.92(-0.29%)
Sep 06, 2017 2717 2760 2712 2750 0 +39.63(+1.46%)
Sep 05, 2017 2783 2787 2699 2710 0 -73.12(-2.63%)
Sep 01, 2017 2780 2792 2763 2783 0 +7.45(+0.27%)
Aug 31, 2017 2770 2786 2747 2776 0 +17.13(+0.62%)
Aug 30, 2017 2707 2764 2697 2758 0 +50.46(+1.86%)
Aug 29, 2017 2670 2714 2663 2708 0 +18.56(+0.69%)
Aug 28, 2017 2723 2734 2678 2689 0 -24.45(-0.90%)
Aug 25, 2017 2713 2726 2686 2714 0 +14.13(+0.52%)
Aug 24, 2017 2708 2730 2688 2700 0 +6.59(+0.24%)
Aug 23, 2017 2704 2729 2689 2693 0 -20.90(-0.77%)
Aug 22, 2017 2689 2725 2682 2714 0 +30.53(+1.14%)
Aug 21, 2017 2688 2701 2662 2684 0 -1.58(-0.06%)
Aug 18, 2017 2729 2747 2681 2685 0 -58.28(-2.12%)
Aug 17, 2017 2786 2815 2736 2743 0 -44.50(-1.60%)
Aug 16, 2017 2763 2798 2761 2788 0 +33.84(+1.23%)
Aug 15, 2017 2768 2772 2735 2754 0 -9.72(-0.35%)
Aug 14, 2017 2752 2783 2744 2764 0 +27.19(+0.99%)
Aug 11, 2017 2718 2749 2708 2737 0 +6.67(+0.24%)
Aug 10, 2017 2734 2752 2713 2730 0 -12.42(-0.45%)
Aug 09, 2017 2781 2787 2723 2742 0 -46.27(-1.66%)
Aug 08, 2017 2842 2865 2778 2789 0 -75.46(-2.63%)
Aug 07, 2017 2863 2879 2845 2864 0 +3.03(+0.11%)
Aug 04, 2017 2818 2868 2807 2861 0 +48.59(+1.73%)
Aug 03, 2017 2846 2866 2807 2812 0 -35.59(-1.25%)
Aug 02, 2017 2875 2892 2810 2848 0 -42.78(-1.48%)
Aug 01, 2017 2881 2903 2857 2891 0 +23.15(+0.81%)
Jul 31, 2017 2874 2888 2828 2868 0 -4.38(-0.15%)
Jul 28, 2017 2859 2892 2847 2872 0 +11.56(+0.40%)
Jul 27, 2017 2790 2873 2780 2861 0 +72.45(+2.60%)
Jul 26, 2017 2856 2869 2781 2788 0 -63.79(-2.24%)
Jul 25, 2017 2806 2855 2787 2852 0 +61.81(+2.22%)
Jul 24, 2017 2791 2803 2769 2790 0 -1.15(-0.04%)
Jul 21, 2017 2813 2824 2753 2791 0 -15.44(-0.55%)
Jul 20, 2017 2860 2883 2777 2807 0 -88.24(-3.05%)
Jul 19, 2017 2889 2904 2871 2895 0 +11.08(+0.38%)
Jul 18, 2017 2871 2901 2852 2884 0 +9.02(+0.31%)
Jul 17, 2017 2827 2930 2808 2875 0 +48.27(+1.71%)
Jul 14, 2017 2820 2846 2809 2827 0 +14.61(+0.52%)
Jul 13, 2017 2803 2818 2790 2812 0 +13.42(+0.48%)
Jul 12, 2017 2806 2838 2773 2798 0 +11.15(+0.40%)
Jul 11, 2017 2769 2791 2749 2787 0 +24.13(+0.87%)
Jul 10, 2017 2822 2838 2761 2763 0 -59.31(-2.10%)
Jul 07, 2017 2827 2851 2810 2823 0 +2.87(+0.10%)
Jul 06, 2017 2859 2878 2811 2820 0 -55.06(-1.92%)
Jul 05, 2017 2895 2912 2846 2875 0 -22.71(-0.78%)
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.