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 (%)
Dec 31, 2019 2841 2858 2836 2839 0 -12.00(-0.42%)
Dec 30, 2019 2849 2865 2837 2851 0 -39.53(-1.37%)
Dec 27, 2019 2896 2899 2873 2891 0 +6.66(+0.23%)
Dec 26, 2019 2881 2892 2866 2884 0 +8.68(+0.30%)
Dec 24, 2019 2869 2885 2861 2876 0 +4.10(+0.14%)
Dec 23, 2019 2878 2883 2855 2871 0 -6.94(-0.24%)
Dec 20, 2019 2879 2890 2856 2878 0 +9.07(+0.32%)
Dec 19, 2019 2849 2878 2837 2869 0 +19.06(+0.67%)
Dec 18, 2019 2825 2862 2809 2850 0 +30.00(+1.06%)
Dec 17, 2019 2822 2828 2794 2820 0 +11.70(+0.42%)
Dec 16, 2019 2789 2817 2765 2809 0 +40.08(+1.45%)
Dec 13, 2019 2759 2776 2737 2768 0 +15.95(+0.58%)
Dec 12, 2019 2707 2760 2695 2753 0 +1.41(+0.05%)
Dec 11, 2019 2758 2768 2732 2751 0 -0.51(-0.02%)
Dec 10, 2019 2746 2766 2738 2752 0 -10.47(-0.38%)
Dec 09, 2019 2759 2779 2747 2762 0 +8.90(+0.32%)
Dec 06, 2019 2749 2780 2739 2753 0 +29.87(+1.10%)
Dec 05, 2019 2714 2731 2699 2723 0 +24.61(+0.91%)
Dec 04, 2019 2695 2735 2688 2699 0 +1.74(+0.06%)
Dec 03, 2019 2678 2713 2666 2697 0 +0.51(+0.02%)
Dec 02, 2019 2707 2727 2688 2696 0 -6.03(-0.22%)
Nov 29, 2019 2731 2734 2698 2703 0 -36.32(-1.33%)
Nov 27, 2019 2698 2744 2689 2739 0 +39.88(+1.48%)
Nov 26, 2019 2668 2706 2656 2699 0 +39.11(+1.47%)
Nov 25, 2019 2624 2670 2617 2660 0 +43.52(+1.66%)
Nov 22, 2019 2610 2643 2592 2616 0 +18.91(+0.73%)
Nov 21, 2019 2605 2609 2574 2597 0 -15.94(-0.61%)
Nov 20, 2019 2646 2651 2601 2613 0 -46.54(-1.75%)
Nov 19, 2019 2681 2690 2654 2660 0 -6.99(-0.26%)
Nov 18, 2019 2663 2683 2644 2667 0 +4.77(+0.18%)
Nov 15, 2019 2661 2675 2650 2662 0 +9.26(+0.35%)
Nov 14, 2019 2619 2655 2611 2653 0 +34.44(+1.32%)
Nov 13, 2019 2600 2625 2590 2618 0 +4.97(+0.19%)
Nov 12, 2019 2646 2668 2612 2613 0 -40.16(-1.51%)
Nov 11, 2019 2647 2657 2616 2654 0 -14.52(-0.54%)
Nov 08, 2019 2635 2677 2608 2668 0 +28.46(+1.08%)
Nov 07, 2019 2714 2731 2637 2640 0 -68.54(-2.53%)
Nov 06, 2019 2724 2776 2695 2708 0 -4.24(-0.16%)
Nov 05, 2019 2669 2738 2663 2712 0 +43.77(+1.64%)
Nov 04, 2019 2632 2676 2624 2669 0 +51.58(+1.97%)
Nov 01, 2019 2570 2624 2568 2617 0 +59.98(+2.35%)
Oct 31, 2019 2583 2591 2544 2557 0 -31.06(-1.20%)
Oct 30, 2019 2574 2590 2545 2588 0 +7.65(+0.30%)
Oct 29, 2019 2591 2614 2576 2581 0 -18.04(-0.69%)
Oct 28, 2019 2607 2617 2589 2599 0 +5.33(+0.21%)
Oct 25, 2019 2601 2609 2576 2593 0 -25.39(-0.97%)
Oct 24, 2019 2638 2646 2601 2619 0 -9.96(-0.38%)
Oct 23, 2019 2624 2641 2608 2629 0 +10.52(+0.40%)
Oct 22, 2019 2620 2624 2587 2618 0 -1.37(-0.05%)
Oct 21, 2019 2577 2622 2573 2619 0 +56.25(+2.19%)
Oct 18, 2019 2550 2574 2535 2563 0 +5.68(+0.22%)
Oct 17, 2019 2562 2576 2538 2558 0 +2.17(+0.08%)
Oct 16, 2019 2554 2587 2536 2555 0 -7.47(-0.29%)
Oct 15, 2019 2555 2585 2543 2563 0 +16.68(+0.66%)
Oct 14, 2019 2583 2587 2522 2546 0 -46.19(-1.78%)
Oct 11, 2019 2591 2644 2582 2592 0 +29.69(+1.16%)
Oct 10, 2019 2563 2586 2549 2563 0 +12.74(+0.50%)
Oct 09, 2019 2572 2581 2541 2550 0 -7.39(-0.29%)
Oct 08, 2019 2595 2602 2550 2557 0 -50.86(-1.95%)
Oct 07, 2019 2585 2625 2575 2608 0 +20.93(+0.81%)
Oct 04, 2019 2597 2609 2566 2587 0 -6.64(-0.26%)
Oct 03, 2019 2576 2602 2544 2594 0 +9.73(+0.38%)
Oct 02, 2019 2615 2631 2575 2584 0 -46.92(-1.78%)
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.