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, 2020 2536 2544 2501 2512 0 -33.36(-1.31%)
Jan 30, 2020 2550 2572 2519 2546 0 -28.19(-1.10%)
Jan 29, 2020 2599 2613 2570 2574 0 -17.24(-0.67%)
Jan 28, 2020 2576 2605 2552 2591 0 +29.34(+1.15%)
Jan 27, 2020 2566 2584 2539 2562 0 -60.77(-2.32%)
Jan 24, 2020 2680 2686 2587 2622 0 -59.40(-2.21%)
Jan 23, 2020 2688 2694 2655 2682 0 -12.28(-0.46%)
Jan 22, 2020 2708 2726 2689 2694 0 -10.51(-0.39%)
Jan 21, 2020 2733 2736 2686 2705 0 -34.77(-1.27%)
Jan 17, 2020 2746 2760 2732 2739 0 -0.32(-0.01%)
Jan 16, 2020 2719 2746 2715 2740 0 +34.62(+1.28%)
Jan 15, 2020 2693 2724 2685 2705 0 +6.44(+0.24%)
Jan 14, 2020 2705 2709 2678 2699 0 -4.97(-0.18%)
Jan 13, 2020 2679 2706 2670 2704 0 +24.78(+0.93%)
Jan 10, 2020 2670 2686 2651 2679 0 +9.40(+0.35%)
Jan 09, 2020 2698 2709 2663 2669 0 -32.59(-1.21%)
Jan 08, 2020 2687 2722 2681 2702 0 +16.05(+0.60%)
Jan 07, 2020 2697 2701 2663 2686 0 -15.43(-0.57%)
Jan 06, 2020 2750 2757 2695 2701 0 -71.49(-2.58%)
Jan 03, 2020 2755 2784 2751 2773 0 -23.78(-0.85%)
Jan 02, 2020 2856 2857 2783 2797 0 -42.75(-1.51%)
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%)
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.