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 (%)
Jul 29, 2016 2569 2641 2560 2630 0 +56.53(+2.20%)
Jul 28, 2016 2557 2606 2531 2574 0 +17.30(+0.68%)
Jul 27, 2016 2601 2607 2527 2556 0 -59.39(-2.27%)
Jul 26, 2016 2671 2682 2578 2616 0 -63.34(-2.36%)
Jul 25, 2016 2675 2712 2655 2679 0 +7.41(+0.28%)
Jul 22, 2016 2613 2686 2600 2672 0 +61.71(+2.36%)
Jul 21, 2016 2548 2643 2531 2610 0 +50.72(+1.98%)
Jul 20, 2016 2569 2583 2530 2559 0 -10.93(-0.43%)
Jul 19, 2016 2529 2573 2500 2570 0 +26.96(+1.06%)
Jul 18, 2016 2512 2557 2505 2543 0 +30.52(+1.21%)
Jul 15, 2016 2477 2518 2436 2513 0 +46.80(+1.90%)
Jul 14, 2016 2459 2486 2433 2466 0 +17.02(+0.69%)
Jul 13, 2016 2520 2526 2413 2449 0 -93.92(-3.69%)
Jul 12, 2016 2536 2560 2509 2543 0 +34.98(+1.39%)
Jul 11, 2016 2483 2529 2472 2508 0 +42.11(+1.71%)
Jul 08, 2016 2466 2494 2409 2466 0 +57.19(+2.37%)
Jul 07, 2016 2401 2470 2384 2409 0 +13.65(+0.57%)
Jul 06, 2016 2395 2395 2395 2395 0 +20.74(+0.87%)
Jul 05, 2016 2414 2426 2354 2374 0 -59.76(-2.46%)
Jul 01, 2016 2434 2434 2434 2434 0 +45.26(+1.89%)
Jun 30, 2016 2368 2390 2327 2389 0 +22.99(+0.97%)
Jun 29, 2016 2274 2376 2260 2366 0 +119.07(+5.30%)
Jun 28, 2016 2210 2287 2205 2247 0 +40.98(+1.86%)
Jun 27, 2016 2303 2303 2195 2206 0 -123.85(-5.32%)
Jun 24, 2016 2420 2432 2321 2330 0 -167.25(-6.70%)
Jun 23, 2016 2497 2518 2477 2497 0 +24.86(+1.01%)
Jun 22, 2016 2462 2486 2438 2472 0 +15.43(+0.63%)
Jun 21, 2016 2447 2472 2427 2456 0 +14.54(+0.60%)
Jun 20, 2016 2451 2491 2436 2442 0 +14.28(+0.59%)
Jun 17, 2016 2360 2440 2357 2428 0 +58.97(+2.49%)
Jun 16, 2016 2349 2374 2309 2369 0 +4.66(+0.20%)
Jun 15, 2016 2302 2402 2296 2364 0 +61.82(+2.69%)
Jun 14, 2016 2280 2312 2274 2302 0 +15.04(+0.66%)
Jun 13, 2016 2294 2330 2282 2287 0 -6.21(-0.27%)
Jun 10, 2016 2305 2319 2278 2293 0 -34.60(-1.49%)
Jun 09, 2016 2345 2358 2317 2328 0 -24.87(-1.06%)
Jun 08, 2016 2351 2370 2324 2353 0 +5.96(+0.25%)
Jun 07, 2016 2337 2370 2329 2347 0 +9.02(+0.39%)
Jun 06, 2016 2342 2422 2313 2338 0 +0.05(+0.00%)
Jun 03, 2016 2363 2393 2306 2338 0 -26.68(-1.13%)
Jun 02, 2016 2305 2392 2295 2364 0 +52.23(+2.26%)
Jun 01, 2016 2295 2325 2287 2312 0 +3.09(+0.13%)
May 31, 2016 2294 2327 2265 2309 0 +13.95(+0.61%)
May 27, 2016 2295 2295 2295 2295 0 +14.82(+0.65%)
May 26, 2016 2300 2305 2264 2280 0 -20.35(-0.88%)
May 25, 2016 2257 2317 2244 2301 0 +47.06(+2.09%)
May 24, 2016 2235 2267 2216 2254 0 +38.77(+1.75%)
May 23, 2016 2204 2234 2183 2215 0 +15.64(+0.71%)
May 20, 2016 2211 2220 2175 2199 0 -4.10(-0.19%)
May 19, 2016 2251 2256 2159 2203 0 -71.87(-3.16%)
May 18, 2016 2341 2350 2243 2275 0 -62.05(-2.65%)
May 17, 2016 2366 2388 2327 2337 0 -36.73(-1.55%)
May 16, 2016 2365 2396 2360 2374 0 +10.14(+0.43%)
May 13, 2016 2398 2407 2350 2364 0 -40.14(-1.67%)
May 12, 2016 2448 2451 2378 2404 0 -34.10(-1.40%)
May 11, 2016 2517 2524 2428 2438 0 -84.68(-3.36%)
May 10, 2016 2495 2530 2484 2523 0 +45.22(+1.83%)
May 09, 2016 2466 2494 2451 2478 0 +16.69(+0.68%)
May 06, 2016 2424 2469 2408 2461 0 +32.50(+1.34%)
May 05, 2016 2437 2462 2412 2428 0 -4.30(-0.18%)
May 04, 2016 2401 2447 2393 2433 0 +10.08(+0.42%)
May 03, 2016 2388 2428 2361 2423 0 +3.06(+0.13%)
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.