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 (%)
May 31, 2019 2714 2733 2687 2716 0 -33.29(-1.21%)
May 30, 2019 2777 2796 2743 2750 0 -23.58(-0.85%)
May 29, 2019 2804 2808 2755 2773 0 -38.90(-1.38%)
May 28, 2019 2862 2866 2812 2812 0 -43.77(-1.53%)
May 24, 2019 2858 2878 2839 2856 0 +13.28(+0.47%)
May 23, 2019 2828 2853 2808 2843 0 -9.44(-0.33%)
May 22, 2019 2861 2867 2843 2852 0 -12.52(-0.44%)
May 21, 2019 2851 2870 2836 2865 0 +27.22(+0.96%)
May 20, 2019 2859 2866 2822 2837 0 -28.43(-0.99%)
May 17, 2019 2871 2891 2858 2866 0 -24.41(-0.84%)
May 16, 2019 2883 2907 2881 2890 0 +6.47(+0.22%)
May 15, 2019 2837 2897 2834 2884 0 +34.12(+1.20%)
May 14, 2019 2831 2873 2825 2850 0 +23.30(+0.82%)
May 13, 2019 2830 2847 2808 2826 0 -44.99(-1.57%)
May 10, 2019 2834 2873 2815 2871 0 +23.13(+0.81%)
May 09, 2019 2830 2872 2826 2848 0 +5.30(+0.19%)
May 08, 2019 2882 2893 2840 2843 0 -36.52(-1.27%)
May 07, 2019 2925 2941 2858 2879 0 -64.32(-2.18%)
May 06, 2019 2917 2951 2901 2944 0 -2.76(-0.09%)
May 03, 2019 2923 2953 2912 2947 0 +32.53(+1.12%)
May 02, 2019 2905 2959 2895 2914 0 +9.26(+0.32%)
May 01, 2019 2889 2924 2883 2905 0 +25.36(+0.88%)
Apr 30, 2019 2877 2888 2857 2879 0 +1.33(+0.05%)
Apr 29, 2019 2879 2919 2873 2878 0 +2.19(+0.08%)
Apr 26, 2019 2850 2883 2844 2876 0 +33.26(+1.17%)
Apr 25, 2019 2839 2861 2813 2843 0 -10.95(-0.38%)
Apr 24, 2019 2861 2874 2845 2854 0 +1.79(+0.06%)
Apr 23, 2019 2825 2864 2814 2852 0 +32.89(+1.17%)
Apr 22, 2019 2839 2840 2794 2819 0 -30.69(-1.08%)
Apr 18, 2019 2833 2862 2826 2850 0 +14.22(+0.50%)
Apr 17, 2019 2877 2878 2830 2835 0 -26.45(-0.92%)
Apr 16, 2019 2869 2873 2843 2862 0 -2.39(-0.08%)
Apr 15, 2019 2889 2895 2848 2864 0 -23.01(-0.80%)
Apr 12, 2019 2877 2890 2848 2887 0 +17.76(+0.62%)
Apr 11, 2019 2888 2894 2850 2869 0 -11.30(-0.39%)
Apr 10, 2019 2855 2885 2853 2881 0 +31.84(+1.12%)
Apr 09, 2019 2907 2911 2843 2849 0 -61.06(-2.10%)
Apr 08, 2019 2899 2917 2890 2910 0 +4.99(+0.17%)
Apr 05, 2019 2894 2911 2889 2905 0 +14.35(+0.50%)
Apr 04, 2019 2894 2903 2871 2891 0 -4.44(-0.15%)
Apr 03, 2019 2915 2924 2876 2895 0 -8.01(-0.28%)
Apr 02, 2019 2892 2911 2874 2903 0 -63.72(-2.15%)
Apr 01, 2019 2853 2887 2849 2967 0 +127.57(+4.49%)
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%)
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.