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 29, 2015 3033 3047 3005 3011 0 -25.99(-0.86%)
May 28, 2015 3060 3065 3017 3037 0 -19.04(-0.62%)
May 27, 2015 3024 3062 3005 3057 0 +37.74(+1.25%)
May 26, 2015 3041 3046 3004 3019 0 -26.36(-0.87%)
May 22, 2015 3045 3045 3045 3045 0 -17.54(-0.57%)
May 21, 2015 3089 3112 3050 3063 0 -14.72(-0.48%)
May 20, 2015 3109 3120 3074 3077 0 -29.82(-0.96%)
May 19, 2015 3104 3122 3076 3107 0 -0.64(-0.02%)
May 18, 2015 3111 3134 3089 3108 0 -13.27(-0.43%)
May 15, 2015 3088 3130 3073 3121 0 +39.38(+1.28%)
May 14, 2015 3028 3086 3022 3082 0 +68.81(+2.28%)
May 13, 2015 3047 3077 3006 3013 0 -23.60(-0.78%)
May 12, 2015 3013 3049 2971 3037 0 +2.58(+0.09%)
May 11, 2015 3065 3090 3022 3034 0 -36.77(-1.20%)
May 08, 2015 3048 3117 3043 3071 0 +58.91(+1.96%)
May 07, 2015 2960 3028 2950 3012 0 +56.87(+1.92%)
May 06, 2015 3003 3009 2935 2955 0 -48.63(-1.62%)
May 05, 2015 3071 3080 2981 3004 0 -69.66(-2.27%)
May 04, 2015 3076 3111 3056 3073 0 +11.23(+0.37%)
May 01, 2015 3048 3091 3032 3062 0 +16.24(+0.53%)
Apr 30, 2015 3091 3123 3020 3046 0 -50.47(-1.63%)
Apr 29, 2015 3100 3146 3089 3096 0 -29.06(-0.93%)
Apr 28, 2015 3142 3154 3111 3125 0 -20.09(-0.64%)
Apr 27, 2015 3160 3189 3132 3145 0 -6.49(-0.21%)
Apr 24, 2015 3157 3177 3129 3152 0 -0.65(-0.02%)
Apr 23, 2015 3138 3174 3126 3153 0 +19.67(+0.63%)
Apr 22, 2015 3132 3152 3114 3133 0 +9.32(+0.30%)
Apr 21, 2015 3136 3156 3115 3124 0 -3.00(-0.10%)
Apr 20, 2015 3128 3140 3098 3127 0 +7.98(+0.26%)
Apr 17, 2015 3086 3135 3051 3119 0 +15.27(+0.49%)
Apr 16, 2015 3064 3111 3047 3103 0 +37.47(+1.22%)
Apr 15, 2015 3090 3097 3054 3066 0 -13.62(-0.44%)
Apr 14, 2015 3108 3133 3072 3079 0 -27.29(-0.88%)
Apr 13, 2015 3095 3134 3086 3107 0 +24.92(+0.81%)
Apr 10, 2015 3095 3116 3069 3082 0 +3.41(+0.11%)
Apr 09, 2015 3123 3126 3052 3078 0 -50.16(-1.60%)
Apr 08, 2015 3111 3146 3100 3129 0 +19.27(+0.62%)
Apr 07, 2015 3173 3176 3101 3109 0 -70.47(-2.22%)
Apr 06, 2015 3172 3206 3153 3180 0 +0.56(+0.02%)
Apr 02, 2015 3179 3179 3179 3179 0 +34.99(+1.11%)
Apr 01, 2015 3128 3155 3091 3144 0 +12.97(+0.41%)
Mar 31, 2015 3137 3165 3120 3131 0 -19.51(-0.62%)
Mar 30, 2015 3120 3158 3104 3151 0 +45.98(+1.48%)
Mar 27, 2015 3104 3129 3085 3105 0 -19.41(-0.62%)
Mar 26, 2015 3136 3156 3093 3124 0 -30.68(-0.97%)
Mar 25, 2015 3216 3241 3145 3155 0 -100.19(-3.08%)
Mar 24, 2015 3297 3301 3246 3255 0 -51.12(-1.55%)
Mar 23, 2015 3329 3360 3298 3306 0 -20.74(-0.62%)
Mar 20, 2015 3259 3332 3251 3327 0 +81.40(+2.51%)
Mar 19, 2015 3246 3274 3231 3246 0 -15.17(-0.47%)
Mar 18, 2015 3203 3271 3164 3261 0 +46.44(+1.44%)
Mar 17, 2015 3191 3225 3174 3214 0 +8.88(+0.28%)
Mar 16, 2015 3188 3225 3180 3205 0 +35.04(+1.11%)
Mar 13, 2015 3166 3194 3138 3170 0 -12.87(-0.40%)
Mar 12, 2015 3131 3192 3120 3183 0 +66.30(+2.13%)
Mar 11, 2015 3096 3123 3078 3117 0 +23.57(+0.76%)
Mar 10, 2015 3087 3114 3071 3093 0 -20.20(-0.65%)
Mar 09, 2015 3087 3124 3075 3114 0 +36.44(+1.18%)
Mar 06, 2015 3086 3111 3039 3077 0 -81.81(-2.59%)
Mar 05, 2015 3214 3229 3156 3159 0 -41.94(-1.31%)
Mar 04, 2015 3201 3264 3189 3201 0 -62.82(-1.92%)
Mar 03, 2015 3264 3264 3255 3264 0 -23.80(-0.72%)
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.