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 31, 2017 2791 2815 2755 2795 0 +3.90(+0.14%)
Jan 30, 2017 2878 2880 2757 2791 0 -101.00(-3.49%)
Jan 27, 2017 2909 2921 2853 2892 0 -11.48(-0.40%)
Jan 26, 2017 2865 2920 2855 2904 0 +40.56(+1.42%)
Jan 25, 2017 2833 2888 2817 2863 0 +36.46(+1.29%)
Jan 24, 2017 2823 2848 2802 2827 0 +12.39(+0.44%)
Jan 23, 2017 2811 2826 2791 2814 0 -2.33(-0.08%)
Jan 20, 2017 2811 2849 2801 2817 0 +8.18(+0.29%)
Jan 19, 2017 2813 2839 2775 2808 0 -20.37(-0.72%)
Jan 18, 2017 2811 2843 2794 2829 0 +24.32(+0.87%)
Jan 17, 2017 2798 2830 2774 2804 0 -11.33(-0.40%)
Jan 13, 2017 2816 2816 2816 2816 0 +27.50(+0.99%)
Jan 12, 2017 2805 2809 2733 2788 0 -22.57(-0.80%)
Jan 11, 2017 2816 2844 2786 2811 0 +5.69(+0.20%)
Jan 10, 2017 2829 2868 2796 2805 0 -11.88(-0.42%)
Jan 09, 2017 2825 2835 2770 2817 0 -0.69(-0.02%)
Jan 06, 2017 2857 2865 2796 2818 0 -37.21(-1.30%)
Jan 05, 2017 2963 2976 2833 2855 0 -115.81(-3.90%)
Jan 04, 2017 2929 2988 2914 2971 0 +36.91(+1.26%)
Jan 03, 2017 2922 2940 2886 2934 0 +41.22(+1.43%)
Dec 30, 2016 2893 2893 2893 2893 0 +12.80(+0.44%)
Dec 29, 2016 2857 2887 2846 2880 0 +25.55(+0.90%)
Dec 28, 2016 2869 2891 2833 2854 0 -62.61(-2.15%)
Dec 27, 2016 2920 2941 2901 2917 0 +2.34(+0.08%)
Dec 23, 2016 2915 2915 2915 2915 0 +27.79(+0.96%)
Dec 22, 2016 2924 2933 2862 2887 0 -39.77(-1.36%)
Dec 21, 2016 2940 2981 2919 2927 0 -10.62(-0.36%)
Dec 20, 2016 2947 2964 2902 2937 0 +0.33(+0.01%)
Dec 19, 2016 2925 2947 2901 2937 0 +27.94(+0.96%)
Dec 16, 2016 2912 2930 2886 2909 0 +15.89(+0.55%)
Dec 15, 2016 2886 2944 2870 2893 0 -0.09(-0.00%)
Dec 14, 2016 2913 2951 2874 2893 0 -23.63(-0.81%)
Dec 13, 2016 2924 2931 2869 2917 0 +0.31(+0.01%)
Dec 12, 2016 2934 2954 2890 2916 0 -21.65(-0.74%)
Dec 09, 2016 2933 2958 2912 2938 0 +15.15(+0.52%)
Dec 08, 2016 2907 2945 2875 2923 0 +9.63(+0.33%)
Dec 07, 2016 2846 2921 2837 2913 0 +72.07(+2.54%)
Dec 06, 2016 2802 2854 2786 2841 0 +44.61(+1.60%)
Dec 05, 2016 2732 2800 2729 2797 0 +81.31(+2.99%)
Dec 02, 2016 2770 2782 2707 2715 0 -48.59(-1.76%)
Dec 01, 2016 2714 2778 2697 2764 0 +48.14(+1.77%)
Nov 30, 2016 2638 2727 2625 2716 0 +64.85(+2.45%)
Nov 29, 2016 2608 2657 2603 2651 0 +48.92(+1.88%)
Nov 28, 2016 2603 2624 2583 2602 0 -8.25(-0.32%)
Nov 25, 2016 2595 2620 2555 2610 0 +15.92(+0.61%)
Nov 23, 2016 2594 2594 2594 2594 0 +0.46(+0.02%)
Nov 22, 2016 2569 2604 2564 2594 0 +37.08(+1.45%)
Nov 21, 2016 2547 2580 2534 2557 0 +25.28(+1.00%)
Nov 18, 2016 2570 2576 2528 2531 0 -37.56(-1.46%)
Nov 17, 2016 2617 2633 2565 2569 0 -42.53(-1.63%)
Nov 16, 2016 2599 2637 2583 2612 0 +4.86(+0.19%)
Nov 15, 2016 2635 2643 2560 2607 0 -30.75(-1.17%)
Nov 14, 2016 2531 2651 2516 2637 0 +117.79(+4.67%)
Nov 11, 2016 2454 2533 2448 2520 0 +63.18(+2.57%)
Nov 10, 2016 2472 2500 2437 2456 0 +1.19(+0.05%)
Nov 09, 2016 2371 2475 2326 2455 0 +41.04(+1.70%)
Nov 08, 2016 2361 2423 2330 2414 0 +42.60(+1.80%)
Nov 07, 2016 2334 2378 2325 2372 0 +72.35(+3.15%)
Nov 04, 2016 2256 2313 2237 2299 0 +42.01(+1.86%)
Nov 03, 2016 2293 2303 2250 2257 0 -44.98(-1.95%)
Nov 02, 2016 2317 2345 2274 2302 0 -2.40(-0.10%)
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.