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, 2018 3098 3128 3068 3092 0 +2.40(+0.08%)
Jan 30, 2018 3098 3112 3081 3090 0 -23.42(-0.75%)
Jan 29, 2018 3140 3147 3103 3114 0 -34.88(-1.11%)
Jan 26, 2018 3157 3165 3128 3148 0 +5.15(+0.16%)
Jan 25, 2018 3170 3184 3127 3143 0 -20.71(-0.65%)
Jan 24, 2018 3166 3194 3152 3164 0 +0.58(+0.02%)
Jan 23, 2018 3098 3167 3089 3163 0 +71.30(+2.31%)
Jan 22, 2018 3089 3097 3071 3092 0 +10.51(+0.34%)
Jan 19, 2018 3040 3088 3040 3082 0 +38.67(+1.27%)
Jan 18, 2018 3098 3098 3034 3043 0 -57.47(-1.85%)
Jan 17, 2018 3041 3108 3032 3100 0 +72.72(+2.40%)
Jan 16, 2018 3034 3067 3021 3028 0 +3.45(+0.11%)
Jan 12, 2018 3024 3024 3024 3024 0 -20.32(-0.67%)
Jan 11, 2018 3055 3068 3022 3045 0 +0.42(+0.01%)
Jan 10, 2018 3009 3064 2999 3044 0 +26.37(+0.87%)
Jan 09, 2018 3016 3026 2991 3018 0 +2.29(+0.08%)
Jan 08, 2018 2961 3020 2945 3015 0 +57.97(+1.96%)
Jan 05, 2018 2954 2962 2933 2957 0 +10.74(+0.36%)
Jan 04, 2018 2958 2974 2940 2947 0 -11.26(-0.38%)
Jan 03, 2018 2982 3001 2949 2958 0 -23.59(-0.79%)
Jan 02, 2018 2974 2990 2952 2982 0 +21.26(+0.72%)
Dec 29, 2017 2960 2960 2960 2960 0 -39.11(-1.30%)
Dec 28, 2017 2970 3003 2953 2999 0 -14.60(-0.48%)
Dec 27, 2017 3018 3027 3002 3014 0 +2.03(+0.07%)
Dec 26, 2017 3010 3031 3004 3012 0 +4.05(+0.13%)
Dec 22, 2017 3005 3016 2992 3008 0 +8.07(+0.27%)
Dec 21, 2017 3020 3032 2989 3000 0 -3.25(-0.11%)
Dec 20, 2017 3043 3052 3000 3003 0 -25.57(-0.84%)
Dec 19, 2017 3082 3086 3016 3029 0 -50.49(-1.64%)
Dec 18, 2017 3034 3087 3023 3079 0 +67.01(+2.22%)
Dec 15, 2017 2972 3023 2969 3012 0 +48.92(+1.65%)
Dec 14, 2017 2969 2982 2948 2963 0 -15.25(-0.51%)
Dec 13, 2017 2965 2988 2954 2978 0 +15.22(+0.51%)
Dec 12, 2017 2969 2976 2939 2963 0 -0.19(-0.01%)
Dec 11, 2017 2960 2973 2943 2963 0 +0.83(+0.03%)
Dec 08, 2017 2947 2969 2934 2963 0 +17.04(+0.58%)
Dec 07, 2017 2940 2965 2927 2946 0 +3.69(+0.13%)
Dec 06, 2017 2947 2974 2921 2942 0 -8.18(-0.28%)
Dec 05, 2017 2967 2978 2942 2950 0 -13.17(-0.44%)
Dec 04, 2017 2986 2989 2954 2963 0 +38.53(+1.32%)
Dec 01, 2017 2971 2974 2910 2925 0 -34.87(-1.18%)
Nov 30, 2017 2956 2974 2928 2960 0 +18.82(+0.64%)
Nov 29, 2017 2910 2957 2909 2941 0 +31.64(+1.09%)
Nov 28, 2017 2931 2944 2881 2909 0 -21.12(-0.72%)
Nov 27, 2017 2954 2968 2926 2930 0 -26.85(-0.91%)
Nov 24, 2017 2961 2969 2943 2957 0 +7.61(+0.26%)
Nov 22, 2017 2954 2975 2936 2950 0 -4.18(-0.14%)
Nov 21, 2017 2948 2970 2936 2954 0 +23.68(+0.81%)
Nov 20, 2017 2958 2962 2921 2930 0 -25.92(-0.88%)
Nov 17, 2017 2945 2974 2942 2956 0 -9.33(-0.31%)
Nov 16, 2017 2919 2972 2906 2965 0 +27.12(+0.92%)
Nov 15, 2017 2946 2963 2930 2938 0 -22.97(-0.78%)
Nov 14, 2017 2956 2970 2938 2961 0 -9.61(-0.32%)
Nov 13, 2017 2966 2987 2937 2971 0 -4.36(-0.15%)
Nov 10, 2017 2968 2987 2958 2975 0 -2.03(-0.07%)
Nov 09, 2017 2987 3010 2946 2977 0 -25.93(-0.86%)
Nov 08, 2017 2943 3007 2938 3003 0 +54.52(+1.85%)
Nov 07, 2017 2961 3007 2924 2949 0 -0.43(-0.01%)
Nov 06, 2017 2941 2974 2927 2949 0 +17.29(+0.59%)
Nov 03, 2017 2916 2974 2899 2932 0 +0.56(+0.02%)
Nov 02, 2017 2912 2938 2862 2931 0 -7.97(-0.27%)
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.