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 29, 2010 1552 1582 1500 1521 0 -31.02(-2.00%)
Jan 28, 2010 1578 1587 1528 1552 0 -18.27(-1.16%)
Jan 27, 2010 1567 1586 1523 1570 0 +1.64(+0.10%)
Jan 26, 2010 1591 1622 1561 1569 0 -50.69(-3.13%)
Jan 25, 2010 1627 1639 1576 1619 0 +17.23(+1.08%)
Jan 22, 2010 1674 1701 1594 1602 0 -74.98(-4.47%)
Jan 21, 2010 1767 1774 1673 1677 0 -78.82(-4.49%)
Jan 20, 2010 1758 1773 1717 1756 0 -17.81(-1.00%)
Jan 19, 2010 1740 1783 1715 1774 0 +54.62(+3.18%)
Jan 15, 2010 1719 1719 1719 0 -38.70(-2.20%)
Jan 14, 2010 1755 1789 1727 1758 0 -1.78(-0.10%)
Jan 13, 2010 1705 1766 1698 1760 0 +58.70(+3.45%)
Jan 12, 2010 1726 1754 1675 1701 0 -46.87(-2.68%)
Jan 11, 2010 1747 1780 1717 1748 0 +13.35(+0.77%)
Jan 08, 2010 1720 1760 1703 1734 0 -11.61(-0.66%)
Jan 07, 2010 1673 1754 1662 1746 0 +61.63(+3.66%)
Jan 06, 2010 1678 1702 1659 1684 0 +3.37(+0.20%)
Jan 05, 2010 1654 1696 1639 1681 0 +29.45(+1.78%)
Jan 04, 2010 1646 1683 1633 1652 0 +26.43(+1.63%)
Dec 31, 2009 1625 1625 1625 0 -45.35(-2.71%)
Dec 30, 2009 1656 1680 1631 1671 0 +13.69(+0.83%)
Dec 29, 2009 1671 1692 1650 1657 0 -11.85(-0.71%)
Dec 28, 2009 1675 1703 1655 1669 0 -3.60(-0.22%)
Dec 24, 2009 1658 1681 1640 1672 0 +32.22(+1.96%)
Dec 23, 2009 1635 1664 1624 1640 0 +0.19(+0.01%)
Dec 22, 2009 1624 1656 1606 1640 0 +23.11(+1.43%)
Dec 21, 2009 1587 1637 1576 1617 0 +34.45(+2.18%)
Dec 18, 2009 1563 1591 1535 1582 0 +25.59(+1.64%)
Dec 17, 2009 1531 1567 1519 1557 0 +36.99(+2.43%)
Dec 16, 2009 1522 1565 1507 1520 0 +1.67(+0.11%)
Dec 15, 2009 1490 1545 1472 1518 0 -36.71(-2.36%)
Dec 14, 2009 1528 1557 1522 1555 0 +57.39(+3.83%)
Dec 11, 2009 1476 1501 1468 1497 0 +29.16(+1.99%)
Dec 10, 2009 1483 1505 1453 1468 0 -9.34(-0.63%)
Dec 09, 2009 1487 1507 1468 1478 0 -3.40(-0.23%)
Dec 08, 2009 1488 1509 1466 1481 0 -22.32(-1.48%)
Dec 07, 2009 1540 1554 1490 1503 0 -41.26(-2.67%)
Dec 04, 2009 1529 1563 1494 1545 0 +63.92(+4.32%)
Dec 03, 2009 1526 1563 1472 1481 0 -48.10(-3.15%)
Dec 02, 2009 1480 1544 1478 1529 0 +44.13(+2.97%)
Dec 01, 2009 1489 1507 1453 1485 0 +14.29(+0.97%)
Nov 30, 2009 1420 1482 1395 1470 0 +54.69(+3.86%)
Nov 27, 2009 1403 1439 1377 1416 0 -44.03(-3.02%)
Nov 25, 2009 1460 1460 1460 0 +31.00(+2.17%)
Nov 24, 2009 1442 1459 1413 1429 0 -19.09(-1.32%)
Nov 23, 2009 1450 1484 1431 1448 0 +18.10(+1.27%)
Nov 20, 2009 1433 1455 1422 1430 0 -17.17(-1.19%)
Nov 19, 2009 1489 1496 1437 1447 0 -60.41(-4.01%)
Nov 18, 2009 1517 1532 1473 1507 0 -14.19(-0.93%)
Nov 17, 2009 1548 1573 1518 1521 0 -33.90(-2.18%)
Nov 16, 2009 1527 1578 1519 1555 0 +46.44(+3.08%)
Nov 13, 2009 1502 1522 1484 1509 0 +7.81(+0.52%)
Nov 12, 2009 1505 1538 1487 1501 0 -10.67(-0.71%)
Nov 11, 2009 1508 1541 1491 1512 0 +24.47(+1.65%)
Nov 10, 2009 1484 1507 1459 1487 0 +55.29(+3.86%)
Nov 09, 2009 1407 1495 1396 1432 0 +40.27(+2.89%)
Nov 06, 2009 1401 1425 1373 1392 0 -26.94(-1.90%)
Nov 05, 2009 1399 1434 1381 1419 0 +32.64(+2.35%)
Nov 04, 2009 1442 1464 1378 1386 0 -43.65(-3.05%)
Nov 03, 2009 1350 1432 1344 1430 0 +50.41(+3.65%)
Nov 02, 2009 1411 1433 1332 1379 0 -22.34(-1.59%)
Oct 30, 2009 1455 1466 1367 1402 0 -66.37(-4.52%)
Oct 29, 2009 1382 1476 1378 1468 0 +112.28(+8.28%)
Oct 28, 2009 1418 1448 1346 1356 0 -78.02(-5.44%)
Oct 27, 2009 1480 1490 1414 1434 0 -33.59(-2.29%)
Oct 26, 2009 1504 1536 1460 1467 0 -20.91(-1.41%)
Oct 23, 2009 1508 1520 1477 1488 0 -35.60(-2.34%)
Oct 22, 2009 1505 1538 1450 1524 0 +15.16(+1.00%)
Oct 21, 2009 1534 1578 1498 1509 0 -45.78(-2.95%)
Oct 20, 2009 1563 1575 1545 1554 0 -65.39(-4.04%)
Oct 19, 2009 1574 1646 1571 1620 0 +42.97(+2.73%)
Oct 16, 2009 1600 1630 1550 1577 0 -53.85(-3.30%)
Oct 15, 2009 1624 1652 1602 1631 0 -39.53(-2.37%)
Oct 14, 2009 1600 1683 1574 1670 0 +101.79(+6.49%)
Oct 13, 2009 1592 1603 1550 1568 0 -33.58(-2.10%)
Oct 12, 2009 1616 1637 1590 1602 0 +6.57(+0.41%)
Oct 09, 2009 1587 1619 1553 1595 0 +0.75(+0.05%)
Oct 08, 2009 1600 1635 1579 1595 0 +12.59(+0.80%)
Oct 07, 2009 1576 1605 1548 1582 0 -1.27(-0.08%)
Oct 06, 2009 1562 1630 1545 1583 0 +39.66(+2.57%)
Oct 05, 2009 1481 1550 1466 1544 0 +77.38(+5.28%)
Oct 02, 2009 1490 1538 1448 1466 0 -52.87(-3.48%)
Oct 01, 2009 1594 1616 1513 1519 0 -82.76(-5.17%)
Sep 30, 2009 1605 1641 1560 1602 0 -8.19(-0.51%)
Sep 29, 2009 1597 1645 1572 1610 0 +13.09(+0.82%)
Sep 28, 2009 1521 1611 1507 1597 0 +89.76(+5.95%)
Sep 25, 2009 1483 1541 1463 1507 0 +10.83(+0.72%)
Sep 24, 2009 1543 1602 1482 1496 0 -73.55(-4.68%)
Sep 23, 2009 1637 1644 1567 1570 0 -39.67(-2.46%)
Sep 22, 2009 1538 1626 1533 1610 0 +93.76(+6.18%)
Sep 21, 2009 1524 1565 1488 1516 0 -43.25(-2.77%)
Sep 18, 2009 1609 1632 1540 1559 0 -38.99(-2.44%)
Sep 17, 2009 1551 1634 1535 1598 0 +74.67(+4.90%)
Sep 16, 2009 1516 1572 1499 1524 0 +13.88(+0.92%)
Sep 15, 2009 1486 1544 1463 1510 0 +16.74(+1.12%)
Sep 14, 2009 1429 1495 1400 1493 0 +46.37(+3.21%)
Sep 11, 2009 1430 1463 1418 1447 0 +22.17(+1.56%)
Sep 10, 2009 1388 1431 1366 1424 0 +35.68(+2.57%)
Sep 09, 2009 1354 1397 1346 1389 0 +32.07(+2.36%)
Sep 08, 2009 1332 1373 1319 1357 0 +68.24(+5.30%)
Sep 04, 2009 1288 1288 1288 0 +25.49(+2.02%)
Sep 03, 2009 1248 1268 1223 1263 0 +29.68(+2.41%)
Sep 02, 2009 1272 1281 1227 1233 0 -37.58(-2.96%)
Sep 01, 2009 1344 1371 1266 1271 0 -84.91(-6.26%)
Aug 31, 2009 1351 1382 1341 1356 0 -30.62(-2.21%)
Aug 28, 2009 1388 1402 1361 1386 0 +11.60(+0.84%)
Aug 27, 2009 1370 1388 1327 1375 0 -0.72(-0.05%)
Aug 26, 2009 1397 1415 1359 1375 0 -28.64(-2.04%)
Aug 25, 2009 1403 1437 1390 1404 0 +2.36(+0.17%)
Aug 24, 2009 1426 1445 1386 1402 0 -8.68(-0.62%)
Aug 21, 2009 1374 1450 1363 1410 0 +52.59(+3.87%)
Aug 20, 2009 1281 1362 1272 1358 0 +74.74(+5.83%)
Aug 19, 2009 1293 1311 1266 1283 0 -38.30(-2.90%)
Aug 18, 2009 1280 1338 1273 1321 0 +5.99(+0.46%)
Aug 17, 2009 1333 1341 1264 1315 0 -63.18(-4.58%)
Aug 14, 2009 1369 1390 1323 1379 0 -1.04(-0.08%)
Aug 13, 2009 1419 1425 1354 1380 0 -10.93(-0.79%)
Aug 12, 2009 1353 1419 1345 1391 0 +41.37(+3.07%)
Aug 11, 2009 1403 1410 1326 1349 0 -56.06(-3.99%)
Aug 10, 2009 1441 1464 1386 1405 0 -37.52(-2.60%)
Aug 07, 2009 1352 1476 1341 1443 0 +106.80(+7.99%)
Aug 06, 2009 1394 1446 1316 1336 0 -55.71(-4.00%)
Aug 05, 2009 1331 1406 1297 1392 0 +57.66(+4.32%)
Aug 04, 2009 1233 1366 1223 1334 0 +90.33(+7.26%)
Aug 03, 2009 1246 1266 1209 1244 0 +15.75(+1.28%)
Jul 31, 2009 1215 1251 1204 1228 0 +0.57(+0.05%)
Jul 30, 2009 1191 1245 1185 1227 0 +54.78(+4.67%)
Jul 29, 2009 1185 1206 1161 1173 0 -17.30(-1.45%)
Jul 28, 2009 1191 1242 1167 1190 0 -19.56(-1.62%)
Jul 27, 2009 1182 1221 1163 1209 0 +37.97(+3.24%)
Jul 25, 2009 1167 1186 1136 1171 0 -0.34(-0.03%)
Jul 24, 2009 1167 1186 1135 1172 0 -3.12(-0.27%)
Jul 23, 2009 1100 1198 1088 1175 0 +83.13(+7.61%)
Jul 22, 2009 1101 1129 1076 1092 0 -26.88(-2.40%)
Jul 21, 2009 1150 1155 1091 1119 0 +20.47(+1.86%)
Jun 26, 2009 1063 1111 1047 1098 0 +24.53(+2.28%)
Jun 25, 2009 1037 1076 1032 1074 0 +40.24(+3.89%)
Jun 24, 2009 1014 1061 1004 1033 0 +29.67(+2.96%)
Jun 23, 2009 1001 1032 973.61 1004 0 +11.59(+1.17%)
Jun 22, 2009 1041 1071 981.92 992.15 0 -66.82(-6.31%)
Jun 19, 2009 1092 1102 1039 1059 0 -13.73(-1.28%)
Jun 18, 2009 1110 1119 1054 1073 0 -25.76(-2.35%)
Jun 17, 2009 1160 1168 1058 1098 0 -62.12(-5.35%)
Jun 16, 2009 1177 1222 1129 1161 0 -13.61(-1.16%)
Jun 15, 2009 1253 1259 1149 1174 0 -100.50(-7.88%)
Jun 12, 2009 1245 1280 1218 1275 0 +37.02(+2.99%)
Jun 11, 2009 1274 1289 1228 1238 0 -30.17(-2.38%)
Jun 10, 2009 1344 1354 1235 1268 0 -73.98(-5.51%)
Jun 09, 2009 1352 1364 1309 1342 0 +12.26(+0.92%)
Jun 08, 2009 1323 1357 1286 1330 0 -12.61(-0.94%)
Jun 05, 2009 1372 1386 1312 1342 0 -1.65(-0.12%)
Jun 04, 2009 1308 1364 1271 1344 0 +47.60(+3.67%)
Jun 03, 2009 1311 1327 1263 1296 0 -28.61(-2.16%)
Jun 02, 2009 1313 1349 1284 1325 0 +6.41(+0.49%)
Jun 01, 2009 1288 1358 1244 1318 0 +51.13(+4.03%)
May 29, 2009 1224 1282 1196 1267 0 +42.38(+3.46%)
May 28, 2009 1198 1237 1154 1225 0 +41.32(+3.49%)
May 27, 2009 1226 1271 1168 1184 0 -46.19(-3.76%)
May 26, 2009 1122 1252 1099 1230 0 +108.99(+9.72%)
May 25, 2009 1157 1190 1114 1121 0 +0.00(+0.00%)
May 22, 2009 1157 1190 1114 1121 0 -31.57(-2.74%)
May 21, 2009 1144 1178 1096 1152 0 -11.68(-1.00%)
May 20, 2009 1191 1237 1152 1164 0 +1.71(+0.15%)
May 19, 2009 1177 1216 1129 1162 0 -12.16(-1.04%)
May 18, 2009 1097 1191 1066 1174 0 +123.09(+11.71%)
May 15, 2009 1068 1148 1024 1051 0 -68.63(-6.13%)
May 14, 2009 1041 1142 1016 1120 0 +66.10(+6.27%)
May 13, 2009 1138 1162 1037 1054 0 -116.93(-9.99%)
May 12, 2009 1231 1268 1119 1171 0 -55.27(-4.51%)
May 11, 2009 1263 1278 1204 1226 0 -89.65(-6.81%)
May 08, 2009 1200 1340 1188 1316 0 +152.84(+13.14%)
May 07, 2009 1328 1372 1153 1163 0 -156.09(-11.83%)
May 06, 2009 1244 1326 1197 1319 0 +110.14(+9.11%)
May 05, 2009 1181 1250 1146 1209 0 +31.42(+2.67%)
May 04, 2009 1100 1190 1097 1177 0 +135.86(+13.04%)
May 01, 2009 1057 1092 1022 1042 0 -17.39(-1.64%)
Apr 30, 2009 1069 1149 1014 1059 0 +27.28(+2.64%)
Apr 29, 2009 983.11 1076 947.87 1032 0 +65.57(+6.79%)
Apr 28, 2009 886.91 1012 871.28 966.15 0 +51.18(+5.59%)
Apr 27, 2009 990.33 1010 854.25 914.97 0 -142.04(-13.44%)
Apr 24, 2009 1016 1099 971.06 1057 0 +86.34(+8.89%)
Apr 23, 2009 868.07 1059 860.08 970.67 0 +116.22(+13.60%)
Apr 22, 2009 861.14 914.46 833.13 854.45 0 -38.97(-4.36%)
Apr 21, 2009 768.04 915.32 752.62 893.41 0 +103.72(+13.13%)
Apr 20, 2009 857.64 883.30 771.62 789.70 0 -108.73(-12.10%)
Apr 17, 2009 886.62 956.10 856.52 898.43 0 +9.20(+1.03%)
Apr 16, 2009 818.89 944.14 777.65 889.24 0 +83.53(+10.37%)
Apr 15, 2009 743.33 812.33 719.53 805.70 0 +54.21(+7.21%)
Apr 14, 2009 759.34 790.87 730.59 751.49 0 -16.33(-2.13%)
Apr 13, 2009 726.70 791.18 703.27 767.82 0 +12.76(+1.69%)
Apr 10, 2009 654.16 762.99 642.46 755.06 0 +0.00(+0.00%)
Apr 09, 2009 654.16 762.99 642.46 755.06 0 +121.12(+19.11%)
Apr 08, 2009 619.56 646.66 594.14 633.94 0 +21.81(+3.56%)
Apr 07, 2009 666.36 685.94 606.91 612.12 0 -71.00(-10.39%)
Apr 06, 2009 660.45 711.55 639.05 683.13 0 +9.09(+1.35%)
Apr 03, 2009 608.05 691.03 589.15 674.04 0 +64.30(+10.54%)
Apr 02, 2009 589.27 624.67 564.39 609.75 0 +57.10(+10.33%)
Apr 01, 2009 574.93 591.99 528.35 552.64 0 -7.92(-1.41%)
Mar 31, 2009 551.12 579.03 533.38 560.57 0 +26.05(+4.87%)
Mar 30, 2009 588.59 609.81 523.92 534.52 0 -58.62(-9.88%)
Mar 27, 2009 631.20 647.63 588.49 593.14 0 -73.58(-11.04%)
Mar 26, 2009 653.55 679.43 607.30 666.72 0 +19.78(+3.06%)
Mar 25, 2009 607.82 657.35 560.78 646.93 0 +49.46(+8.28%)
Mar 24, 2009 627.56 660.61 563.79 597.47 0 -58.50(-8.92%)
Mar 23, 2009 596.19 664.48 589.04 655.97 0 +124.64(+23.46%)
Mar 20, 2009 603.60 613.48 521.16 531.33 0 -90.38(-14.54%)
Mar 19, 2009 679.14 686.21 589.23 621.70 0 -40.71(-6.15%)
Mar 18, 2009 597.48 678.67 570.66 662.41 0 +45.32(+7.34%)
Mar 17, 2009 556.22 619.40 534.04 617.09 0 +74.64(+13.76%)
Mar 16, 2009 622.38 637.14 540.97 542.45 0 -69.59(-11.37%)
Mar 13, 2009 632.65 644.70 565.17 612.04 0 -15.95(-2.54%)
Mar 12, 2009 548.64 643.21 530.45 627.99 0 +75.77(+13.72%)
Mar 11, 2009 570.08 595.53 535.34 552.23 0 -10.88(-1.93%)
Mar 10, 2009 487.40 570.13 482.41 563.11 0 +87.36(+18.36%)
Mar 09, 2009 476.54 494.93 434.86 475.75 0 +0.38(+0.08%)
Mar 06, 2009 465.41 487.55 417.46 475.37 0 +13.52(+2.93%)
Mar 05, 2009 477.46 497.74 445.30 461.84 0 -34.45(-6.94%)
Mar 04, 2009 482.46 513.96 459.34 496.29 0 +25.43(+5.40%)
Mar 03, 2009 470.26 515.21 445.25 470.86 0 +9.76(+2.12%)
Mar 02, 2009 485.53 512.37 450.12 461.10 0 -41.41(-8.24%)
Feb 27, 2009 507.11 548.49 494.02 502.51 0 -12.03(-2.34%)
Feb 26, 2009 552.97 575.62 503.84 514.54 0 -37.74(-6.83%)
Feb 25, 2009 581.11 589.26 523.82 552.29 0 -27.21(-4.70%)
Feb 24, 2009 520.28 584.93 495.39 579.49 0 +68.40(+13.38%)
Feb 23, 2009 570.43 578.84 507.41 511.10 0 -49.35(-8.80%)
Feb 20, 2009 511.78 573.51 478.78 560.44 0 +30.56(+5.77%)
Feb 19, 2009 633.87 640.67 517.60 529.88 0 -31.58(-5.62%)
Feb 18, 2009 568.90 598.32 533.57 561.46 0 -8.69(-1.52%)
Feb 17, 2009 584.55 608.34 554.15 570.15 0 -36.65(-6.04%)
Feb 16, 2009 636.21 660.24 591.60 606.80 0 +0.00(+0.00%)
Feb 13, 2009 636.21 660.24 591.60 606.80 0 -43.45(-6.68%)
Feb 12, 2009 598.46 654.47 585.67 650.26 0 +5.27(+0.82%)
Feb 11, 2009 663.86 683.35 606.46 644.98 0 -10.51(-1.60%)
Feb 10, 2009 742.20 753.95 649.95 655.50 0 -95.98(-12.77%)
Feb 09, 2009 731.75 762.09 710.86 751.48 0 +1.96(+0.26%)
Feb 06, 2009 711.08 758.65 701.90 749.52 0 +47.35(+6.74%)
Feb 05, 2009 702.01 731.57 671.54 702.16 0 -6.60(-0.93%)
Feb 04, 2009 752.71 781.50 700.12 708.76 0 -40.76(-5.44%)
Feb 03, 2009 764.01 771.07 732.08 749.52 0 -5.94(-0.79%)
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.