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, 2018 2912 2914 2827 2866 0 -42.12(-1.45%)
Nov 29, 2018 2891 2933 2877 2908 0 +9.93(+0.34%)
Nov 28, 2018 2893 2913 2849 2898 0 +4.33(+0.15%)
Nov 27, 2018 2905 2931 2879 2894 0 -9.87(-0.34%)
Nov 26, 2018 2890 2921 2878 2904 0 +37.68(+1.31%)
Nov 23, 2018 2864 2907 2855 2866 0 -33.30(-1.15%)
Nov 21, 2018 2900 2900 2900 2900 0 -14.48(-0.50%)
Nov 20, 2018 2896 2933 2882 2914 0 +6.82(+0.23%)
Nov 19, 2018 2916 2919 2884 2907 0 -12.46(-0.43%)
Nov 16, 2018 2884 2922 2872 2920 0 +26.78(+0.93%)
Nov 15, 2018 2844 2901 2823 2893 0 +25.69(+0.90%)
Nov 14, 2018 2885 2896 2838 2867 0 -1.86(-0.06%)
Nov 13, 2018 2870 2902 2859 2869 0 +12.26(+0.43%)
Nov 12, 2018 2876 2901 2854 2857 0 -14.38(-0.50%)
Nov 09, 2018 2881 2904 2851 2871 0 -22.19(-0.77%)
Nov 08, 2018 2888 2911 2850 2893 0 +2.55(+0.09%)
Nov 07, 2018 2815 2894 2809 2891 0 +77.35(+2.75%)
Nov 06, 2018 2885 2903 2783 2814 0 -83.00(-2.87%)
Nov 05, 2018 2830 2928 2829 2897 0 +74.10(+2.63%)
Nov 02, 2018 2937 2959 2807 2822 0 -70.70(-2.44%)
Nov 01, 2018 2866 2909 2837 2893 0 +24.92(+0.87%)
Oct 31, 2018 2872 2911 2831 2868 0 +12.64(+0.44%)
Oct 30, 2018 2827 2871 2812 2856 0 +36.30(+1.29%)
Oct 29, 2018 2812 2852 2797 2819 0 +34.62(+1.24%)
Oct 26, 2018 2792 2816 2732 2785 0 +23.87(+0.86%)
Oct 24, 2018 2821 2826 2758 2761 0 -56.21(-2.00%)
Oct 23, 2018 2798 2828 2756 2817 0 -16.64(-0.59%)
Oct 22, 2018 2868 2874 2821 2834 0 -30.26(-1.06%)
Oct 19, 2018 2853 2885 2843 2864 0 +10.12(+0.35%)
Oct 18, 2018 2888 2896 2844 2854 0 -39.78(-1.37%)
Oct 17, 2018 2908 2918 2866 2894 0 -17.83(-0.61%)
Oct 16, 2018 2880 2923 2859 2911 0 +42.80(+1.49%)
Oct 15, 2018 2864 2898 2858 2869 0 -4.11(-0.14%)
Oct 12, 2018 2913 2928 2849 2873 0 -15.53(-0.54%)
Oct 11, 2018 2970 2973 2874 2888 0 -82.13(-2.76%)
Oct 10, 2018 3019 3036 2968 2970 0 -54.96(-1.82%)
Oct 09, 2018 3060 3066 3015 3025 0 -36.19(-1.18%)
Oct 08, 2018 3022 3070 3012 3062 0 +47.13(+1.56%)
Oct 05, 2018 3032 3042 3002 3014 0 -23.23(-0.76%)
Oct 04, 2018 3111 3113 3025 3038 0 -77.61(-2.49%)
Oct 03, 2018 3100 3131 3084 3115 0 +18.35(+0.59%)
Oct 02, 2018 3127 3139 3096 3097 0 -35.69(-1.14%)
Oct 01, 2018 3165 3169 3127 3133 0 -30.41(-0.96%)
Sep 28, 2018 3160 3179 3138 3163 0 +3.09(+0.10%)
Sep 27, 2018 3135 3172 3123 3160 0 +18.22(+0.58%)
Sep 26, 2018 3164 3187 3140 3142 0 -24.62(-0.78%)
Sep 25, 2018 3158 3200 3144 3166 0 +25.62(+0.82%)
Sep 24, 2018 3172 3175 3116 3141 0 -31.38(-0.99%)
Sep 21, 2018 3179 3206 3165 3172 0 -10.78(-0.34%)
Sep 20, 2018 3167 3188 3137 3183 0 +21.97(+0.70%)
Sep 19, 2018 3207 3212 3144 3161 0 -45.15(-1.41%)
Sep 18, 2018 3197 3222 3184 3206 0 +6.38(+0.20%)
Sep 17, 2018 3213 3229 3183 3200 0 -11.99(-0.37%)
Sep 14, 2018 3202 3218 3164 3212 0 +6.95(+0.22%)
Sep 13, 2018 3198 3220 3188 3205 0 +23.75(+0.75%)
Sep 12, 2018 3187 3206 3168 3181 0 -6.17(-0.19%)
Sep 11, 2018 3170 3207 3164 3187 0 +0.51(+0.02%)
Sep 10, 2018 3222 3227 3185 3187 0 -19.47(-0.61%)
Sep 07, 2018 3186 3217 3171 3206 0 +17.90(+0.56%)
Sep 06, 2018 3204 3218 3172 3188 0 -6.71(-0.21%)
Sep 05, 2018 3177 3212 3168 3195 0 +11.29(+0.35%)
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.