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 (%)
Oct 30, 2020 1549 1577 1517 1548 0 -8.65(-0.56%)
Oct 29, 2020 1529 1568 1509 1557 0 +20.10(+1.31%)
Oct 28, 2020 1567 1584 1524 1537 0 -62.68(-3.92%)
Oct 27, 2020 1644 1653 1598 1599 0 -49.56(-3.01%)
Oct 26, 2020 1696 1716 1624 1649 0 -70.84(-4.12%)
Oct 23, 2020 1714 1749 1702 1720 0 +21.01(+1.24%)
Oct 22, 2020 1639 1717 1637 1699 0 +64.48(+3.95%)
Oct 21, 2020 1632 1646 1569 1634 0 +40.37(+2.53%)
Oct 20, 2020 1589 1617 1573 1594 0 +25.45(+1.62%)
Oct 19, 2020 1595 1611 1563 1568 0 -38.48(-2.39%)
Oct 16, 2020 1619 1627 1582 1607 0 -12.43(-0.77%)
Oct 15, 2020 1584 1631 1559 1619 0 +16.51(+1.03%)
Oct 14, 2020 1633 1652 1601 1603 0 -33.05(-2.02%)
Oct 13, 2020 1696 1696 1626 1636 0 -57.20(-3.38%)
Oct 12, 2020 1709 1716 1675 1693 0 -16.23(-0.95%)
Oct 09, 2020 1757 1767 1698 1709 0 -34.68(-1.99%)
Oct 08, 2020 1732 1751 1705 1744 0 +33.38(+1.95%)
Oct 07, 2020 1685 1721 1676 1710 0 +35.38(+2.11%)
Oct 06, 2020 1703 1728 1669 1675 0 -9.41(-0.56%)
Oct 05, 2020 1694 1707 1652 1685 0 +5.44(+0.32%)
Oct 02, 2020 1601 1686 1591 1679 0 +24.20(+1.46%)
Oct 01, 2020 1619 1660 1601 1655 0 +48.30(+3.01%)
Sep 30, 2020 1603 1655 1582 1607 0 +5.66(+0.35%)
Sep 29, 2020 1574 1627 1546 1601 0 -33.31(-2.04%)
Sep 28, 2020 1619 1675 1608 1634 0 +54.48(+3.45%)
Sep 25, 2020 1502 1588 1500 1580 0 +67.76(+4.48%)
Sep 24, 2020 1502 1538 1481 1512 0 +2.13(+0.14%)
Sep 23, 2020 1546 1596 1502 1510 0 -33.63(-2.18%)
Sep 22, 2020 1565 1581 1534 1543 0 -16.28(-1.04%)
Sep 21, 2020 1627 1627 1541 1560 0 -104.66(-6.29%)
Sep 18, 2020 1733 1736 1661 1664 0 -72.14(-4.15%)
Sep 17, 2020 1767 1780 1724 1737 0 -59.77(-3.33%)
Sep 16, 2020 1804 1820 1748 1796 0 +4.09(+0.23%)
Sep 15, 2020 1764 1828 1757 1792 0 +26.55(+1.50%)
Sep 14, 2020 1675 1773 1665 1766 0 +110.53(+6.68%)
Sep 11, 2020 1693 1696 1619 1655 0 -34.81(-2.06%)
Sep 10, 2020 1733 1760 1687 1690 0 -38.35(-2.22%)
Sep 09, 2020 1740 1746 1701 1728 0 -9.74(-0.56%)
Sep 08, 2020 1769 1782 1714 1738 0 -53.64(-2.99%)
Sep 04, 2020 1762 1802 1744 1792 0 +56.99(+3.29%)
Sep 03, 2020 1728 1781 1717 1735 0 +18.45(+1.08%)
Sep 02, 2020 1695 1721 1675 1716 0 +17.21(+1.01%)
Sep 01, 2020 1677 1720 1652 1699 0 +4.70(+0.28%)
Aug 31, 2020 1756 1762 1691 1694 0 -69.93(-3.96%)
Aug 28, 2020 1732 1770 1702 1764 0 +53.18(+3.11%)
Aug 27, 2020 1660 1727 1655 1711 0 +56.12(+3.39%)
Aug 26, 2020 1685 1696 1649 1655 0 -39.31(-2.32%)
Aug 25, 2020 1687 1714 1663 1694 0 +23.53(+1.41%)
Aug 24, 2020 1605 1674 1582 1671 0 +73.82(+4.62%)
Aug 21, 2020 1627 1640 1586 1597 0 -30.35(-1.87%)
Aug 20, 2020 1616 1650 1603 1627 0 -3.43(-0.21%)
Aug 19, 2020 1623 1657 1607 1631 0 +2.17(+0.13%)
Aug 18, 2020 1650 1660 1612 1629 0 -26.14(-1.58%)
Aug 17, 2020 1711 1715 1626 1655 0 -52.99(-3.10%)
Aug 14, 2020 1698 1735 1691 1708 0 -3.04(-0.18%)
Aug 13, 2020 1751 1784 1704 1711 0 -53.87(-3.05%)
Aug 12, 2020 1792 1807 1733 1765 0 -8.89(-0.50%)
Aug 11, 2020 1842 1881 1764 1773 0 -15.93(-0.89%)
Aug 10, 2020 1749 1806 1733 1789 0 +60.87(+3.52%)
Aug 07, 2020 1606 1735 1597 1729 0 +107.67(+6.64%)
Aug 06, 2020 1621 1648 1604 1621 0 -12.31(-0.75%)
Aug 05, 2020 1658 1669 1607 1633 0 -3.44(-0.21%)
Aug 04, 2020 1531 1704 1526 1637 0 +89.04(+5.75%)
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.