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 (%)
Jun 29, 2018 3170 3220 3155 3197 0 +25.32(+0.80%)
Jun 28, 2018 3178 3185 3150 3171 0 -22.73(-0.71%)
Jun 27, 2018 3191 3238 3158 3194 0 +10.51(+0.33%)
Jun 26, 2018 3196 3213 3174 3184 0 -7.70(-0.24%)
Jun 25, 2018 3230 3238 3184 3191 0 -42.82(-1.32%)
Jun 22, 2018 3261 3276 3223 3234 0 -17.57(-0.54%)
Jun 21, 2018 3230 3261 3213 3252 0 +13.15(+0.41%)
Jun 20, 2018 3199 3248 3193 3239 0 +51.94(+1.63%)
Jun 19, 2018 3175 3211 3167 3187 0 -8.47(-0.27%)
Jun 18, 2018 3197 3221 3179 3195 0 -15.48(-0.48%)
Jun 15, 2018 3210 3225 3202 3211 0 -14.02(-0.43%)
Jun 14, 2018 3204 3241 3200 3225 0 +33.23(+1.04%)
Jun 13, 2018 3240 3254 3186 3191 0 -47.06(-1.45%)
Jun 12, 2018 3251 3267 3229 3238 0 -12.61(-0.39%)
Jun 11, 2018 3285 3300 3234 3251 0 -55.02(-1.66%)
Jun 08, 2018 3305 3333 3282 3306 0 -6.98(-0.21%)
Jun 07, 2018 3337 3340 3284 3313 0 -20.40(-0.61%)
Jun 06, 2018 3331 3348 3300 3333 0 +20.06(+0.61%)
Jun 05, 2018 3335 3342 3300 3313 0 -30.78(-0.92%)
Jun 04, 2018 3322 3352 3306 3344 0 +31.09(+0.94%)
Jun 01, 2018 3292 3371 3264 3313 0 +41.90(+1.28%)
May 31, 2018 3286 3307 3265 3271 0 -21.39(-0.65%)
May 30, 2018 3246 3311 3245 3293 0 +48.31(+1.49%)
May 29, 2018 3233 3263 3223 3244 0 -6.80(-0.21%)
May 25, 2018 3251 3251 3251 3251 0 -12.19(-0.37%)
May 24, 2018 3232 3271 3224 3263 0 +35.13(+1.09%)
May 23, 2018 3204 3249 3198 3228 0 +24.64(+0.77%)
May 22, 2018 3192 3222 3175 3203 0 +9.29(+0.29%)
May 21, 2018 3142 3204 3133 3194 0 +101.96(+3.30%)
May 18, 2018 3070 3102 3052 3092 0 +32.76(+1.07%)
May 17, 2018 3053 3079 3047 3059 0 +15.86(+0.52%)
May 16, 2018 3052 3071 3018 3044 0 -4.13(-0.14%)
May 15, 2018 3101 3113 3039 3048 0 -70.09(-2.25%)
May 14, 2018 3119 3137 3087 3118 0 +7.33(+0.24%)
May 11, 2018 3126 3145 3104 3110 0 -15.27(-0.49%)
May 10, 2018 3104 3141 3086 3126 0 +40.55(+1.31%)
May 09, 2018 3025 3092 3015 3085 0 +69.94(+2.32%)
May 08, 2018 3013 3036 2993 3015 0 -1.95(-0.06%)
May 07, 2018 2987 3022 2968 3017 0 +40.34(+1.36%)
May 04, 2018 2934 2999 2918 2977 0 +45.62(+1.56%)
May 03, 2018 2922 2972 2905 2931 0 +14.27(+0.49%)
May 02, 2018 2915 2930 2892 2917 0 -8.31(-0.28%)
May 01, 2018 2928 2941 2894 2925 0 -0.92(-0.03%)
Apr 30, 2018 2966 2971 2918 2926 0 -29.64(-1.00%)
Apr 27, 2018 2936 2973 2925 2956 0 +18.24(+0.62%)
Apr 26, 2018 2949 2960 2925 2938 0 -6.58(-0.22%)
Apr 25, 2018 2915 2955 2900 2944 0 +24.62(+0.84%)
Apr 24, 2018 2960 2961 2902 2920 0 -22.25(-0.76%)
Apr 23, 2018 2941 2956 2922 2942 0 +6.32(+0.22%)
Apr 20, 2018 2937 2957 2926 2935 0 -7.60(-0.26%)
Apr 19, 2018 2977 2988 2927 2943 0 -36.66(-1.23%)
Apr 18, 2018 2976 2998 2958 2980 0 +9.43(+0.32%)
Apr 17, 2018 2938 2982 2921 2970 0 +41.51(+1.42%)
Apr 16, 2018 2913 2951 2905 2929 0 +43.47(+1.51%)
Apr 13, 2018 2902 2917 2864 2885 0 -1.00(-0.03%)
Apr 12, 2018 2792 2901 2764 2886 0 +110.10(+3.97%)
Apr 11, 2018 2728 2793 2722 2776 0 +41.98(+1.54%)
Apr 10, 2018 2774 2785 2730 2734 0 -15.45(-0.56%)
Apr 09, 2018 2799 2803 2748 2750 0 -38.31(-1.37%)
Apr 06, 2018 2804 2830 2773 2788 0 -26.00(-0.92%)
Apr 05, 2018 2838 2848 2798 2814 0 -19.25(-0.68%)
Apr 04, 2018 2793 2840 2782 2833 0 +16.57(+0.59%)
Apr 03, 2018 2777 2831 2768 2817 0 +53.02(+1.92%)
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.