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 (%)
Mar 29, 2019 2862 2871 2829 2839 0 -15.48(-0.54%)
Mar 28, 2019 2839 2856 2822 2855 0 +0.54(+0.02%)
Mar 27, 2019 2858 2874 2828 2854 0 -5.47(-0.19%)
Mar 26, 2019 2834 2864 2824 2860 0 +41.95(+1.49%)
Mar 25, 2019 2823 2840 2791 2818 0 -5.68(-0.20%)
Mar 22, 2019 2861 2870 2797 2823 0 -44.47(-1.55%)
Mar 21, 2019 2848 2891 2838 2868 0 +10.87(+0.38%)
Mar 20, 2019 2850 2889 2836 2857 0 +5.15(+0.18%)
Mar 19, 2019 2879 2890 2846 2852 0 -20.53(-0.71%)
Mar 18, 2019 2874 2890 2852 2872 0 +7.59(+0.26%)
Mar 15, 2019 2872 2882 2856 2865 0 -5.96(-0.21%)
Mar 14, 2019 2870 2879 2847 2871 0 +2.06(+0.07%)
Mar 13, 2019 2875 2896 2862 2869 0 +3.14(+0.11%)
Mar 12, 2019 2897 2907 2860 2866 0 -35.63(-1.23%)
Mar 11, 2019 2894 2920 2869 2901 0 +21.33(+0.74%)
Mar 08, 2019 2872 2881 2846 2880 0 -8.95(-0.31%)
Mar 07, 2019 2935 2936 2884 2889 0 -43.04(-1.47%)
Mar 06, 2019 2947 2964 2925 2932 0 -13.71(-0.47%)
Mar 05, 2019 2936 2958 2919 2946 0 +8.26(+0.28%)
Mar 04, 2019 2919 2941 2901 2937 0 +27.85(+0.96%)
Mar 01, 2019 2935 2939 2878 2909 0 -14.71(-0.50%)
Feb 28, 2019 2913 2943 2908 2924 0 +15.63(+0.54%)
Feb 27, 2019 2920 2936 2892 2909 0 -24.16(-0.82%)
Feb 26, 2019 2967 2994 2930 2933 0 -18.02(-0.61%)
Feb 25, 2019 3005 3015 2947 2951 0 -42.09(-1.41%)
Feb 22, 2019 2965 3012 2963 2993 0 +40.11(+1.36%)
Feb 21, 2019 2939 2975 2929 2953 0 +14.24(+0.48%)
Feb 20, 2019 2853 2957 2814 2938 0 +119.38(+4.23%)
Feb 19, 2019 2829 2846 2811 2819 0 -10.05(-0.36%)
Feb 15, 2019 2807 2835 2799 2829 0 +40.25(+1.44%)
Feb 14, 2019 2791 2808 2770 2789 0 -8.21(-0.29%)
Feb 13, 2019 2748 2809 2739 2797 0 +54.13(+1.97%)
Feb 12, 2019 2759 2762 2726 2743 0 +3.27(+0.12%)
Feb 11, 2019 2753 2765 2735 2740 0 -7.14(-0.26%)
Feb 08, 2019 2758 2774 2732 2747 0 -29.99(-1.08%)
Feb 07, 2019 2758 2781 2749 2777 0 +6.29(+0.23%)
Feb 06, 2019 2781 2787 2765 2770 0 -11.51(-0.41%)
Feb 05, 2019 2768 2786 2760 2782 0 +16.21(+0.59%)
Feb 04, 2019 2733 2767 2721 2766 0 +23.27(+0.85%)
Feb 01, 2019 2755 2761 2692 2743 0 -4.64(-0.17%)
Jan 31, 2019 2753 2770 2734 2747 0 -8.86(-0.32%)
Jan 30, 2019 2724 2769 2723 2756 0 +33.25(+1.22%)
Jan 29, 2019 2699 2736 2695 2723 0 +23.67(+0.88%)
Jan 28, 2019 2662 2712 2659 2699 0 +22.27(+0.83%)
Jan 25, 2019 2653 2685 2641 2677 0 +36.93(+1.40%)
Jan 24, 2019 2623 2651 2610 2640 0 +12.44(+0.47%)
Jan 23, 2019 2656 2667 2609 2627 0 -26.28(-0.99%)
Jan 22, 2019 2682 2692 2633 2654 0 -35.06(-1.30%)
Jan 18, 2019 2696 2715 2670 2689 0 -0.78(-0.03%)
Jan 17, 2019 2673 2693 2654 2690 0 +8.83(+0.33%)
Jan 16, 2019 2672 2709 2665 2681 0 +8.11(+0.30%)
Jan 15, 2019 2678 2692 2651 2673 0 +0.74(+0.03%)
Jan 14, 2019 2686 2691 2658 2672 0 -26.30(-0.97%)
Jan 11, 2019 2686 2703 2669 2698 0 +7.03(+0.26%)
Jan 10, 2019 2659 2711 2647 2691 0 +26.41(+0.99%)
Jan 09, 2019 2660 2674 2626 2665 0 +9.90(+0.37%)
Jan 08, 2019 2611 2662 2605 2655 0 +54.30(+2.09%)
Jan 07, 2019 2583 2613 2569 2601 0 +20.32(+0.79%)
Jan 04, 2019 2539 2593 2536 2580 0 +68.76(+2.74%)
Jan 03, 2019 2508 2549 2502 2511 0 -10.48(-0.42%)
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.