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 (%)
Sep 30, 2015 2450 2494 2433 2483 0 +53.22(+2.19%)
Sep 29, 2015 2456 2487 2423 2430 0 -27.57(-1.12%)
Sep 28, 2015 2488 2506 2437 2457 0 -85.97(-3.38%)
Sep 25, 2015 2546 2563 2515 2543 0 +16.40(+0.65%)
Sep 24, 2015 2532 2551 2500 2527 0 -18.74(-0.74%)
Sep 23, 2015 2525 2554 2509 2545 0 +24.47(+0.97%)
Sep 22, 2015 2581 2586 2519 2521 0 -81.99(-3.15%)
Sep 21, 2015 2592 2622 2582 2603 0 +18.50(+0.72%)
Sep 18, 2015 2677 2690 2575 2584 0 -138.52(-5.09%)
Sep 17, 2015 2709 2775 2687 2723 0 +11.51(+0.42%)
Sep 16, 2015 2672 2719 2660 2711 0 +29.60(+1.10%)
Sep 15, 2015 2727 2731 2623 2682 0 -50.80(-1.86%)
Sep 14, 2015 2739 2744 2715 2733 0 -3.92(-0.14%)
Sep 11, 2015 2680 2739 2667 2737 0 +54.74(+2.04%)
Sep 10, 2015 2671 2721 2665 2682 0 -1.06(-0.04%)
Sep 09, 2015 2732 2743 2676 2683 0 -25.57(-0.94%)
Sep 08, 2015 2685 2720 2677 2708 0 +63.53(+2.40%)
Sep 04, 2015 2645 2645 2645 2645 0 -44.71(-1.66%)
Sep 03, 2015 2700 2722 2677 2690 0 +0.19(+0.01%)
Sep 02, 2015 2697 2711 2658 2689 0 +26.86(+1.01%)
Sep 01, 2015 2663 2701 2637 2663 0 -52.75(-1.94%)
Aug 31, 2015 2768 2781 2713 2715 0 -63.93(-2.30%)
Aug 28, 2015 2766 2790 2742 2779 0 +9.28(+0.34%)
Aug 27, 2015 2730 2797 2717 2770 0 +62.00(+2.29%)
Aug 26, 2015 2668 2718 2616 2708 0 +99.09(+3.80%)
Aug 25, 2015 2758 2765 2607 2609 0 -75.87(-2.83%)
Aug 24, 2015 2677 2790 2625 2685 0 -103.94(-3.73%)
Aug 21, 2015 2813 2847 2771 2789 0 -53.07(-1.87%)
Aug 20, 2015 2875 2892 2832 2842 0 -53.81(-1.86%)
Aug 19, 2015 2920 2928 2878 2896 0 -50.88(-1.73%)
Aug 18, 2015 2940 2954 2909 2946 0 +2.78(+0.09%)
Aug 17, 2015 2901 2953 2880 2944 0 +45.74(+1.58%)
Aug 14, 2015 2889 2905 2873 2898 0 +4.39(+0.15%)
Aug 13, 2015 2873 2917 2843 2894 0 +12.71(+0.44%)
Aug 12, 2015 2863 2891 2808 2881 0 -16.87(-0.58%)
Aug 11, 2015 2872 2926 2864 2898 0 +8.23(+0.28%)
Aug 10, 2015 2874 2901 2857 2890 0 +43.47(+1.53%)
Aug 07, 2015 2843 2874 2802 2846 0 +6.61(+0.23%)
Aug 06, 2015 2827 2853 2750 2839 0 +6.53(+0.23%)
Aug 05, 2015 2906 2908 2814 2833 0 -58.73(-2.03%)
Aug 04, 2015 2915 2930 2876 2892 0 -25.70(-0.88%)
Aug 03, 2015 2913 2937 2894 2917 0 +0.26(+0.01%)
Jul 31, 2015 2934 2944 2887 2917 0 -18.97(-0.65%)
Jul 30, 2015 2998 3009 2925 2936 0 -92.08(-3.04%)
Jul 29, 2015 2998 3043 2974 3028 0 +28.10(+0.94%)
Jul 28, 2015 2988 3026 2962 3000 0 +24.20(+0.81%)
Jul 27, 2015 2977 3000 2954 2976 0 -7.60(-0.25%)
Jul 24, 2015 3011 3035 2942 2983 0 -39.20(-1.30%)
Jul 23, 2015 3106 3140 2977 3023 0 -120.13(-3.82%)
Jul 22, 2015 3141 3169 3130 3143 0 +1.14(+0.04%)
Jul 21, 2015 3161 3180 3129 3142 0 -27.31(-0.86%)
Jul 20, 2015 3173 3187 3154 3169 0 -6.85(-0.22%)
Jul 17, 2015 3188 3198 3162 3176 0 -14.45(-0.45%)
Jul 16, 2015 3177 3205 3161 3190 0 +27.53(+0.87%)
Jul 15, 2015 3136 3175 3125 3163 0 +21.54(+0.69%)
Jul 14, 2015 3131 3154 3104 3141 0 +22.33(+0.72%)
Jul 13, 2015 3133 3158 3100 3119 0 +11.70(+0.38%)
Jul 10, 2015 3106 3135 3088 3107 0 +27.49(+0.89%)
Jul 09, 2015 3123 3134 3074 3080 0 -19.31(-0.62%)
Jul 08, 2015 3121 3137 3085 3099 0 -35.81(-1.14%)
Jul 07, 2015 3099 3150 3089 3135 0 +50.79(+1.65%)
Jul 06, 2015 3044 3102 3029 3084 0 +22.81(+0.75%)
Jul 02, 2015 3061 3061 3061 3061 0 +15.55(+0.51%)
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.