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 (%)
Feb 28, 2017 2780 2785 2718 2745 0 -44.59(-1.60%)
Feb 27, 2017 2756 2807 2742 2790 0 +36.99(+1.34%)
Feb 24, 2017 2761 2779 2697 2753 0 -14.05(-0.51%)
Feb 23, 2017 2831 2838 2735 2767 0 -58.85(-2.08%)
Feb 22, 2017 2965 3033 2790 2826 0 -41.05(-1.43%)
Feb 21, 2017 2829 2883 2821 2867 0 +45.23(+1.60%)
Feb 17, 2017 2821 2821 2821 2821 0 -34.91(-1.22%)
Feb 16, 2017 2882 2915 2851 2856 0 -22.96(-0.80%)
Feb 15, 2017 2868 2894 2819 2879 0 -5.17(-0.18%)
Feb 14, 2017 2854 2885 2816 2884 0 +20.47(+0.71%)
Feb 13, 2017 2850 2873 2836 2864 0 +25.93(+0.91%)
Feb 10, 2017 2838 2852 2822 2838 0 +4.20(+0.15%)
Feb 09, 2017 2819 2851 2800 2834 0 +19.21(+0.68%)
Feb 08, 2017 2778 2823 2752 2815 0 +29.82(+1.07%)
Feb 07, 2017 2792 2836 2770 2785 0 +0.84(+0.03%)
Feb 06, 2017 2808 2826 2771 2784 0 -29.65(-1.05%)
Feb 03, 2017 2797 2829 2789 2814 0 +38.64(+1.39%)
Feb 02, 2017 2767 2793 2754 2775 0 +1.85(+0.07%)
Feb 01, 2017 2808 2845 2762 2773 0 -22.00(-0.79%)
Jan 31, 2017 2791 2815 2755 2795 0 +3.90(+0.14%)
Jan 30, 2017 2878 2880 2757 2791 0 -101.00(-3.49%)
Jan 27, 2017 2909 2921 2853 2892 0 -11.48(-0.40%)
Jan 26, 2017 2865 2920 2855 2904 0 +40.56(+1.42%)
Jan 25, 2017 2833 2888 2817 2863 0 +36.46(+1.29%)
Jan 24, 2017 2823 2848 2802 2827 0 +12.39(+0.44%)
Jan 23, 2017 2811 2826 2791 2814 0 -2.33(-0.08%)
Jan 20, 2017 2811 2849 2801 2817 0 +8.18(+0.29%)
Jan 19, 2017 2813 2839 2775 2808 0 -20.37(-0.72%)
Jan 18, 2017 2811 2843 2794 2829 0 +24.32(+0.87%)
Jan 17, 2017 2798 2830 2774 2804 0 -11.33(-0.40%)
Jan 13, 2017 2816 2816 2816 2816 0 +27.50(+0.99%)
Jan 12, 2017 2805 2809 2733 2788 0 -22.57(-0.80%)
Jan 11, 2017 2816 2844 2786 2811 0 +5.69(+0.20%)
Jan 10, 2017 2829 2868 2796 2805 0 -11.88(-0.42%)
Jan 09, 2017 2825 2835 2770 2817 0 -0.69(-0.02%)
Jan 06, 2017 2857 2865 2796 2818 0 -37.21(-1.30%)
Jan 05, 2017 2963 2976 2833 2855 0 -115.81(-3.90%)
Jan 04, 2017 2929 2988 2914 2971 0 +36.91(+1.26%)
Jan 03, 2017 2922 2940 2886 2934 0 +41.22(+1.43%)
Dec 30, 2016 2893 2893 2893 2893 0 +12.80(+0.44%)
Dec 29, 2016 2857 2887 2846 2880 0 +25.55(+0.90%)
Dec 28, 2016 2869 2891 2833 2854 0 -62.61(-2.15%)
Dec 27, 2016 2920 2941 2901 2917 0 +2.34(+0.08%)
Dec 23, 2016 2915 2915 2915 2915 0 +27.79(+0.96%)
Dec 22, 2016 2924 2933 2862 2887 0 -39.77(-1.36%)
Dec 21, 2016 2940 2981 2919 2927 0 -10.62(-0.36%)
Dec 20, 2016 2947 2964 2902 2937 0 +0.33(+0.01%)
Dec 19, 2016 2925 2947 2901 2937 0 +27.94(+0.96%)
Dec 16, 2016 2912 2930 2886 2909 0 +15.89(+0.55%)
Dec 15, 2016 2886 2944 2870 2893 0 -0.09(-0.00%)
Dec 14, 2016 2913 2951 2874 2893 0 -23.63(-0.81%)
Dec 13, 2016 2924 2931 2869 2917 0 +0.31(+0.01%)
Dec 12, 2016 2934 2954 2890 2916 0 -21.65(-0.74%)
Dec 09, 2016 2933 2958 2912 2938 0 +15.15(+0.52%)
Dec 08, 2016 2907 2945 2875 2923 0 +9.63(+0.33%)
Dec 07, 2016 2846 2921 2837 2913 0 +72.07(+2.54%)
Dec 06, 2016 2802 2854 2786 2841 0 +44.61(+1.60%)
Dec 05, 2016 2732 2800 2729 2797 0 +81.31(+2.99%)
Dec 02, 2016 2770 2782 2707 2715 0 -48.59(-1.76%)
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.