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, 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%)
Jan 02, 2019 2521 2535 2494 2522 0 -28.80(-1.13%)
Dec 31, 2018 2559 2561 2516 2551 0 +0.69(+0.03%)
Dec 28, 2018 2557 2593 2527 2550 0 -25.15(-0.98%)
Dec 27, 2018 2554 2577 2495 2575 0 -4.80(-0.19%)
Dec 26, 2018 2481 2582 2476 2580 0 +105.77(+4.27%)
Dec 24, 2018 2535 2544 2474 2474 0 -69.33(-2.73%)
Dec 21, 2018 2557 2588 2526 2544 0 +1.05(+0.04%)
Dec 20, 2018 2607 2621 2521 2543 0 -89.09(-3.39%)
Dec 19, 2018 2676 2729 2626 2632 0 -45.79(-1.71%)
Dec 18, 2018 2672 2709 2653 2677 0 +27.17(+1.03%)
Dec 17, 2018 2712 2730 2641 2650 0 -60.40(-2.23%)
Dec 14, 2018 2704 2742 2694 2711 0 -0.49(-0.02%)
Dec 13, 2018 2717 2736 2696 2711 0 -5.16(-0.19%)
Dec 12, 2018 2742 2766 2716 2716 0 -8.59(-0.32%)
Dec 11, 2018 2761 2783 2723 2725 0 -19.71(-0.72%)
Dec 10, 2018 2785 2787 2722 2745 0 -37.50(-1.35%)
Dec 07, 2018 2834 2843 2781 2782 0 -56.92(-2.00%)
Dec 06, 2018 2804 2841 2754 2839 0 +15.67(+0.56%)
Dec 04, 2018 2899 2904 2820 2823 0 -78.01(-2.69%)
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.