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 (%)
Apr 30, 2020 1837 1856 1766 1835 0 -43.59(-2.32%)
Apr 29, 2020 1809 1923 1791 1878 0 +131.19(+7.51%)
Apr 28, 2020 1775 1797 1711 1747 0 +27.54(+1.60%)
Apr 27, 2020 1662 1748 1636 1720 0 +80.36(+4.90%)
Apr 24, 2020 1640 1675 1593 1639 0 +41.78(+2.62%)
Apr 23, 2020 1609 1638 1565 1597 0 +34.70(+2.22%)
Apr 22, 2020 1597 1629 1540 1563 0 +4.52(+0.29%)
Apr 21, 2020 1533 1599 1524 1558 0 -36.21(-2.27%)
Apr 20, 2020 1628 1664 1584 1594 0 -78.52(-4.69%)
Apr 17, 2020 1681 1718 1653 1673 0 +60.14(+3.73%)
Apr 16, 2020 1650 1675 1577 1613 0 -45.80(-2.76%)
Apr 15, 2020 1611 1676 1555 1659 0 -29.49(-1.75%)
Apr 14, 2020 1723 1752 1659 1688 0 +15.54(+0.93%)
Apr 13, 2020 1756 1761 1644 1673 0 -85.08(-4.84%)
Apr 09, 2020 1750 1832 1698 1758 0 +90.70(+5.44%)
Apr 08, 2020 1614 1695 1577 1667 0 +85.15(+5.38%)
Apr 07, 2020 1681 1730 1555 1582 0 +23.61(+1.52%)
Apr 06, 2020 1495 1596 1467 1558 0 +178.64(+12.95%)
Apr 03, 2020 1428 1470 1336 1380 0 -67.77(-4.68%)
Apr 02, 2020 1512 1573 1417 1447 0 -93.50(-6.07%)
Apr 01, 2020 1534 1562 1488 1541 0 -104.96(-6.38%)
Mar 31, 2020 1676 1722 1571 1646 0 -35.54(-2.11%)
Mar 30, 2020 1677 1699 1539 1681 0 +8.35(+0.50%)
Mar 27, 2020 1726 1751 1591 1673 0 -147.59(-8.11%)
Mar 26, 2020 1802 1986 1750 1821 0 +53.19(+3.01%)
Mar 25, 2020 1666 1822 1550 1767 0 +136.30(+8.36%)
Mar 24, 2020 1675 1803 1523 1631 0 +67.82(+4.34%)
Mar 23, 2020 1519 1644 1475 1563 0 +25.99(+1.69%)
Mar 20, 2020 1505 1655 1397 1537 0 +56.40(+3.81%)
Mar 19, 2020 1293 1554 1227 1481 0 +168.82(+12.87%)
Mar 18, 2020 1362 1473 1152 1312 0 -156.01(-10.63%)
Mar 17, 2020 1450 1487 1155 1468 0 +46.54(+3.27%)
Mar 16, 2020 1551 1561 1347 1422 0 -314.41(-18.11%)
Mar 13, 2020 1675 1741 1486 1736 0 +154.72(+9.78%)
Mar 12, 2020 1618 1672 1500 1581 0 -180.16(-10.23%)
Mar 11, 2020 1872 1877 1744 1761 0 -165.37(-8.58%)
Mar 10, 2020 1937 2002 1836 1927 0 +69.05(+3.72%)
Mar 09, 2020 1929 1999 1836 1858 0 -219.41(-10.56%)
Mar 06, 2020 1966 2113 1951 2077 0 +35.85(+1.76%)
Mar 05, 2020 2150 2152 2013 2041 0 -166.22(-7.53%)
Mar 04, 2020 2220 2230 2147 2207 0 +23.72(+1.09%)
Mar 03, 2020 2297 2328 2166 2184 0 -118.53(-5.15%)
Mar 02, 2020 2247 2305 2167 2302 0 +69.26(+3.10%)
Feb 28, 2020 2218 2304 2200 2233 0 -43.83(-1.93%)
Feb 27, 2020 2253 2380 2209 2277 0 -28.28(-1.23%)
Feb 26, 2020 2391 2405 2304 2305 0 -75.19(-3.16%)
Feb 25, 2020 2554 2555 2379 2380 0 -163.61(-6.43%)
Feb 24, 2020 2607 2619 2524 2544 0 -127.96(-4.79%)
Feb 21, 2020 2658 2712 2617 2672 0 +29.07(+1.10%)
Feb 20, 2020 2646 2661 2571 2643 0 +54.04(+2.09%)
Feb 19, 2020 2616 2635 2575 2589 0 -21.14(-0.81%)
Feb 18, 2020 2611 2633 2594 2610 0 -13.09(-0.50%)
Feb 14, 2020 2626 2636 2609 2623 0 +4.60(+0.18%)
Feb 13, 2020 2632 2645 2614 2618 0 -29.61(-1.12%)
Feb 12, 2020 2632 2671 2625 2648 0 +32.39(+1.24%)
Feb 11, 2020 2605 2622 2596 2616 0 +31.16(+1.21%)
Feb 10, 2020 2581 2597 2562 2584 0 +3.63(+0.14%)
Feb 07, 2020 2602 2618 2568 2581 0 -41.31(-1.58%)
Feb 06, 2020 2647 2652 2607 2622 0 -1.72(-0.07%)
Feb 05, 2020 2606 2649 2604 2624 0 +34.50(+1.33%)
Feb 04, 2020 2548 2613 2545 2589 0 +69.80(+2.77%)
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.