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 (%)
Aug 31, 2020 1756 1762 1691 1694 0 -69.93(-3.96%)
Aug 28, 2020 1732 1770 1702 1764 0 +53.18(+3.11%)
Aug 27, 2020 1660 1727 1655 1711 0 +56.12(+3.39%)
Aug 26, 2020 1685 1696 1649 1655 0 -39.31(-2.32%)
Aug 25, 2020 1687 1714 1663 1694 0 +23.53(+1.41%)
Aug 24, 2020 1605 1674 1582 1671 0 +73.82(+4.62%)
Aug 21, 2020 1627 1640 1586 1597 0 -30.35(-1.87%)
Aug 20, 2020 1616 1650 1603 1627 0 -3.43(-0.21%)
Aug 19, 2020 1623 1657 1607 1631 0 +2.17(+0.13%)
Aug 18, 2020 1650 1660 1612 1629 0 -26.14(-1.58%)
Aug 17, 2020 1711 1715 1626 1655 0 -52.99(-3.10%)
Aug 14, 2020 1698 1735 1691 1708 0 -3.04(-0.18%)
Aug 13, 2020 1751 1784 1704 1711 0 -53.87(-3.05%)
Aug 12, 2020 1792 1807 1733 1765 0 -8.89(-0.50%)
Aug 11, 2020 1842 1881 1764 1773 0 -15.93(-0.89%)
Aug 10, 2020 1749 1806 1733 1789 0 +60.87(+3.52%)
Aug 07, 2020 1606 1735 1597 1729 0 +107.67(+6.64%)
Aug 06, 2020 1621 1648 1604 1621 0 -12.31(-0.75%)
Aug 05, 2020 1658 1669 1607 1633 0 -3.44(-0.21%)
Aug 04, 2020 1531 1704 1526 1637 0 +89.04(+5.75%)
Aug 03, 2020 1597 1598 1541 1548 0 -62.01(-3.85%)
Jul 31, 2020 1612 1626 1535 1610 0 -13.40(-0.83%)
Jul 30, 2020 1613 1634 1586 1623 0 -30.33(-1.83%)
Jul 29, 2020 1627 1663 1587 1653 0 +63.83(+4.02%)
Jul 28, 2020 1552 1612 1545 1589 0 +30.29(+1.94%)
Jul 27, 2020 1579 1587 1533 1559 0 -22.20(-1.40%)
Jul 24, 2020 1568 1607 1541 1581 0 -39.70(-2.45%)
Jul 23, 2020 1629 1641 1589 1621 0 -25.85(-1.57%)
Jul 22, 2020 1629 1655 1612 1647 0 -2.27(-0.14%)
Jul 21, 2020 1624 1669 1617 1649 0 +26.73(+1.65%)
Jul 20, 2020 1675 1688 1618 1622 0 -69.91(-4.13%)
Jul 17, 2020 1727 1770 1672 1692 0 -24.24(-1.41%)
Jul 16, 2020 1738 1749 1703 1717 0 +17.43(+1.03%)
Jul 15, 2020 1617 1708 1614 1699 0 +143.54(+9.23%)
Jul 14, 2020 1581 1596 1543 1556 0 -40.19(-2.52%)
Jul 13, 2020 1616 1643 1572 1596 0 -1.40(-0.09%)
Jul 10, 2020 1541 1602 1534 1597 0 +51.35(+3.32%)
Jul 09, 2020 1574 1586 1523 1546 0 -35.87(-2.27%)
Jul 08, 2020 1588 1601 1557 1582 0 -11.79(-0.74%)
Jul 07, 2020 1626 1629 1563 1594 0 -60.06(-3.63%)
Jul 06, 2020 1663 1696 1615 1654 0 +33.79(+2.09%)
Jul 02, 2020 1665 1691 1607 1620 0 +1.85(+0.11%)
Jul 01, 2020 1627 1719 1613 1618 0 +4.46(+0.28%)
Jun 30, 2020 1630 1665 1588 1614 0 -15.74(-0.97%)
Jun 29, 2020 1591 1646 1567 1629 0 +42.49(+2.68%)
Jun 26, 2020 1591 1606 1563 1587 0 -21.98(-1.37%)
Jun 25, 2020 1604 1628 1565 1609 0 -23.48(-1.44%)
Jun 24, 2020 1635 1644 1561 1632 0 -42.41(-2.53%)
Jun 23, 2020 1713 1723 1660 1675 0 -11.38(-0.67%)
Jun 22, 2020 1719 1724 1651 1686 0 -46.39(-2.68%)
Jun 19, 2020 1824 1833 1707 1732 0 -66.84(-3.71%)
Jun 18, 2020 1795 1843 1771 1799 0 -30.12(-1.65%)
Jun 17, 2020 1924 1932 1811 1829 0 -87.10(-4.54%)
Jun 16, 2020 1969 1978 1837 1916 0 +60.00(+3.23%)
Jun 15, 2020 1798 1890 1778 1856 0 -39.53(-2.08%)
Jun 12, 2020 1921 1945 1821 1896 0 +78.55(+4.32%)
Jun 11, 2020 1794 1895 1765 1817 0 -174.38(-8.75%)
Jun 10, 2020 2127 2137 1940 1992 0 -160.65(-7.46%)
Jun 09, 2020 2131 2190 2079 2152 0 -62.67(-2.83%)
Jun 08, 2020 2153 2248 2152 2215 0 +135.76(+6.53%)
Jun 05, 2020 2117 2205 2058 2079 0 +127.67(+6.54%)
Jun 04, 2020 1884 1980 1858 1952 0 +61.82(+3.27%)
Jun 03, 2020 1858 1929 1837 1890 0 +69.69(+3.83%)
Jun 02, 2020 1841 1869 1810 1820 0 +7.83(+0.43%)
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.