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 31, 2017 2874 2888 2828 2868 0 -4.38(-0.15%)
Jul 28, 2017 2859 2892 2847 2872 0 +11.56(+0.40%)
Jul 27, 2017 2790 2873 2780 2861 0 +72.45(+2.60%)
Jul 26, 2017 2856 2869 2781 2788 0 -63.79(-2.24%)
Jul 25, 2017 2806 2855 2787 2852 0 +61.81(+2.22%)
Jul 24, 2017 2791 2803 2769 2790 0 -1.15(-0.04%)
Jul 21, 2017 2813 2824 2753 2791 0 -15.44(-0.55%)
Jul 20, 2017 2860 2883 2777 2807 0 -88.24(-3.05%)
Jul 19, 2017 2889 2904 2871 2895 0 +11.08(+0.38%)
Jul 18, 2017 2871 2901 2852 2884 0 +9.02(+0.31%)
Jul 17, 2017 2827 2930 2808 2875 0 +48.27(+1.71%)
Jul 14, 2017 2820 2846 2809 2827 0 +14.61(+0.52%)
Jul 13, 2017 2803 2818 2790 2812 0 +13.42(+0.48%)
Jul 12, 2017 2806 2838 2773 2798 0 +11.15(+0.40%)
Jul 11, 2017 2769 2791 2749 2787 0 +24.13(+0.87%)
Jul 10, 2017 2822 2838 2761 2763 0 -59.31(-2.10%)
Jul 07, 2017 2827 2851 2810 2823 0 +2.87(+0.10%)
Jul 06, 2017 2859 2878 2811 2820 0 -55.06(-1.92%)
Jul 05, 2017 2895 2912 2846 2875 0 -22.71(-0.78%)
Jul 03, 2017 2828 2906 2820 2897 0 +86.15(+3.06%)
Jun 30, 2017 2867 2871 2804 2811 0 -39.37(-1.38%)
Jun 29, 2017 2878 2896 2830 2851 0 -23.71(-0.82%)
Jun 28, 2017 2890 2929 2870 2874 0 -30.27(-1.04%)
Jun 27, 2017 2920 2950 2899 2905 0 -18.46(-0.63%)
Jun 26, 2017 2899 2930 2893 2923 0 +32.76(+1.13%)
Jun 23, 2017 2892 2913 2877 2890 0 +4.82(+0.17%)
Jun 22, 2017 2880 2904 2865 2885 0 +6.08(+0.21%)
Jun 21, 2017 2927 2938 2860 2879 0 -44.47(-1.52%)
Jun 20, 2017 2951 2957 2905 2924 0 -26.17(-0.89%)
Jun 19, 2017 2916 2958 2906 2950 0 +46.26(+1.59%)
Jun 16, 2017 2874 2910 2860 2904 0 +25.60(+0.89%)
Jun 15, 2017 2849 2894 2843 2878 0 +1.43(+0.05%)
Jun 14, 2017 2909 2915 2860 2877 0 -20.82(-0.72%)
Jun 13, 2017 2883 2924 2867 2898 0 +17.34(+0.60%)
Jun 12, 2017 2864 2927 2850 2880 0 +18.55(+0.65%)
Jun 09, 2017 2827 2906 2820 2862 0 +40.28(+1.43%)
Jun 08, 2017 2795 2845 2760 2821 0 +39.96(+1.44%)
Jun 07, 2017 2768 2791 2738 2781 0 +15.92(+0.58%)
Jun 06, 2017 2762 2788 2731 2766 0 -3.58(-0.13%)
Jun 05, 2017 2792 2799 2760 2769 0 -26.15(-0.94%)
Jun 02, 2017 2783 2808 2763 2795 0 +25.52(+0.92%)
Jun 01, 2017 2765 2791 2741 2770 0 +9.76(+0.35%)
May 31, 2017 2770 2775 2717 2760 0 +4.05(+0.15%)
May 30, 2017 2781 2790 2750 2756 0 -27.52(-0.99%)
May 26, 2017 2777 2802 2774 2783 0 -2.06(-0.07%)
May 25, 2017 2812 2827 2767 2786 0 -22.07(-0.79%)
May 24, 2017 2797 2825 2772 2808 0 +17.06(+0.61%)
May 23, 2017 2794 2820 2778 2791 0 +5.28(+0.19%)
May 22, 2017 2785 2814 2773 2785 0 +7.57(+0.27%)
May 19, 2017 2764 2794 2749 2778 0 +18.55(+0.67%)
May 18, 2017 2698 2777 2668 2759 0 +56.11(+2.08%)
May 17, 2017 2686 2716 2660 2703 0 -10.56(-0.39%)
May 16, 2017 2714 2736 2696 2714 0 -1.94(-0.07%)
May 15, 2017 2700 2741 2689 2716 0 +34.36(+1.28%)
May 12, 2017 2711 2724 2676 2681 0 -38.45(-1.41%)
May 11, 2017 2745 2748 2688 2720 0 -45.13(-1.63%)
May 10, 2017 2729 2774 2698 2765 0 +29.59(+1.08%)
May 09, 2017 2755 2783 2718 2735 0 -10.68(-0.39%)
May 08, 2017 2802 2808 2724 2746 0 -51.25(-1.83%)
May 05, 2017 2784 2825 2768 2797 0 +27.05(+0.98%)
May 04, 2017 2796 2800 2735 2770 0 -23.20(-0.83%)
May 03, 2017 2814 2833 2767 2793 0 -18.37(-0.65%)
May 02, 2017 2776 2830 2763 2812 0 +40.05(+1.45%)
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.