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 (%)
Jan 29, 2016 2082 2175 2069 2149 0 +90.95(+4.42%)
Jan 28, 2016 2119 2142 2044 2058 0 -31.82(-1.52%)
Jan 27, 2016 2126 2166 2066 2090 0 -44.54(-2.09%)
Jan 26, 2016 2079 2166 2071 2134 0 +68.38(+3.31%)
Jan 25, 2016 2106 2128 2051 2066 0 -42.73(-2.03%)
Jan 22, 2016 2096 2169 2071 2109 0 +51.26(+2.49%)
Jan 21, 2016 1981 2116 1961 2058 0 +87.95(+4.47%)
Jan 20, 2016 1923 1993 1846 1970 0 +16.30(+0.83%)
Jan 19, 2016 2016 2044 1944 1953 0 -49.07(-2.45%)
Jan 15, 2016 2002 2002 2002 2002 0 -90.20(-4.31%)
Jan 14, 2016 2066 2114 2005 2093 0 +36.74(+1.79%)
Jan 13, 2016 2135 2204 2045 2056 0 -150.72(-6.83%)
Jan 12, 2016 2283 2294 2184 2207 0 -52.90(-2.34%)
Jan 11, 2016 2228 2279 2219 2259 0 +27.75(+1.24%)
Jan 08, 2016 2260 2287 2227 2232 0 -17.25(-0.77%)
Jan 07, 2016 2295 2322 2246 2249 0 -75.88(-3.26%)
Jan 06, 2016 2339 2355 2305 2325 0 -51.30(-2.16%)
Jan 05, 2016 2348 2383 2321 2376 0 +36.87(+1.58%)
Jan 04, 2016 2344 2364 2300 2339 0 -39.82(-1.67%)
Dec 31, 2015 2379 2379 2379 2379 0 -60.29(-2.47%)
Dec 30, 2015 2468 2492 2430 2439 0 -28.36(-1.15%)
Dec 29, 2015 2432 2472 2423 2468 0 -5.99(-0.24%)
Dec 28, 2015 2483 2493 2436 2474 0 -18.43(-0.74%)
Dec 24, 2015 2492 2492 2492 2492 0 +4.50(+0.18%)
Dec 23, 2015 2428 2492 2418 2488 0 +68.36(+2.83%)
Dec 22, 2015 2406 2452 2384 2419 0 +25.67(+1.07%)
Dec 21, 2015 2426 2448 2374 2394 0 -5.19(-0.22%)
Dec 18, 2015 2455 2466 2388 2399 0 -62.36(-2.53%)
Dec 17, 2015 2476 2491 2444 2461 0 -28.72(-1.15%)
Dec 16, 2015 2485 2498 2440 2490 0 +19.91(+0.81%)
Dec 15, 2015 2456 2479 2437 2470 0 +26.67(+1.09%)
Dec 14, 2015 2454 2465 2404 2443 0 -12.95(-0.53%)
Dec 11, 2015 2465 2496 2440 2456 0 -37.55(-1.51%)
Dec 10, 2015 2474 2510 2467 2494 0 +24.00(+0.97%)
Dec 09, 2015 2481 2523 2456 2470 0 -27.60(-1.11%)
Dec 08, 2015 2486 2511 2474 2497 0 +2.70(+0.11%)
Dec 07, 2015 2536 2541 2483 2495 0 -51.99(-2.04%)
Dec 04, 2015 2508 2554 2499 2547 0 +44.64(+1.78%)
Dec 03, 2015 2570 2580 2497 2502 0 -66.22(-2.58%)
Dec 02, 2015 2622 2635 2566 2568 0 -61.14(-2.33%)
Dec 01, 2015 2617 2640 2602 2629 0 +28.28(+1.09%)
Nov 30, 2015 2608 2620 2580 2601 0 -1.48(-0.06%)
Nov 27, 2015 2588 2617 2583 2603 0 +15.47(+0.60%)
Nov 25, 2015 2587 2587 2587 2587 0 +41.10(+1.61%)
Nov 24, 2015 2530 2555 2514 2546 0 -1.95(-0.08%)
Nov 23, 2015 2548 2569 2542 2548 0 +21.97(+0.87%)
Nov 20, 2015 2530 2535 2511 2526 0 -7.71(-0.30%)
Nov 19, 2015 2568 2580 2523 2534 0 -28.50(-1.11%)
Nov 18, 2015 2569 2579 2525 2562 0 +3.19(+0.12%)
Nov 17, 2015 2606 2626 2554 2559 0 -42.71(-1.64%)
Nov 16, 2015 2583 2604 2551 2602 0 +14.08(+0.54%)
Nov 13, 2015 2645 2664 2583 2588 0 -56.40(-2.13%)
Nov 12, 2015 2657 2679 2643 2644 0 -21.62(-0.81%)
Nov 11, 2015 2676 2687 2654 2666 0 -6.50(-0.24%)
Nov 10, 2015 2653 2679 2636 2672 0 +19.83(+0.75%)
Nov 09, 2015 2678 2690 2633 2652 0 -46.83(-1.73%)
Nov 06, 2015 2683 2719 2642 2699 0 -31.77(-1.16%)
Nov 05, 2015 2714 2744 2695 2731 0 +15.24(+0.56%)
Nov 04, 2015 2708 2734 2698 2716 0 +10.18(+0.38%)
Nov 03, 2015 2713 2742 2695 2706 0 -18.11(-0.66%)
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.