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 (%)
Mar 31, 2014 2861 2897 2840 2882 0 +33.31(+1.17%)
Mar 28, 2014 2833 2881 2824 2848 0 +18.43(+0.65%)
Mar 27, 2014 2820 2858 2797 2830 0 -9.66(-0.34%)
Mar 26, 2014 2910 2915 2834 2840 0 -58.26(-2.01%)
Mar 25, 2014 2890 2918 2872 2898 0 +24.88(+0.87%)
Mar 24, 2014 2914 2920 2846 2873 0 -41.81(-1.43%)
Mar 21, 2014 2898 2933 2877 2915 0 +34.82(+1.21%)
Mar 20, 2014 2872 2890 2851 2880 0 -2.56(-0.09%)
Mar 19, 2014 2946 2956 2870 2882 0 -69.12(-2.34%)
Mar 18, 2014 2937 2960 2920 2952 0 +10.13(+0.34%)
Mar 17, 2014 2944 2971 2922 2941 0 +14.20(+0.49%)
Mar 14, 2014 2896 2941 2892 2927 0 +28.25(+0.97%)
Mar 13, 2014 2926 2942 2889 2899 0 -13.23(-0.45%)
Mar 12, 2014 2878 2924 2875 2912 0 +20.97(+0.73%)
Mar 11, 2014 2869 2911 2863 2891 0 +23.31(+0.81%)
Mar 10, 2014 2885 2897 2852 2868 0 -20.27(-0.70%)
Mar 07, 2014 2900 2906 2863 2888 0 -8.13(-0.28%)
Mar 06, 2014 2888 2906 2871 2896 0 +12.11(+0.42%)
Mar 05, 2014 2900 2912 2859 2884 0 -17.69(-0.61%)
Mar 04, 2014 2869 2909 2860 2902 0 +66.99(+2.36%)
Mar 03, 2014 2817 2842 2775 2835 0 -6.24(-0.22%)
Feb 28, 2014 2819 2870 2812 2841 0 +22.91(+0.81%)
Feb 27, 2014 2835 2854 2798 2818 0 -18.29(-0.64%)
Feb 26, 2014 2821 2871 2810 2837 0 +19.62(+0.70%)
Feb 25, 2014 2806 2848 2793 2817 0 +9.85(+0.35%)
Feb 24, 2014 2810 2843 2791 2807 0 +9.43(+0.34%)
Feb 21, 2014 2789 2820 2765 2798 0 +10.44(+0.37%)
Feb 20, 2014 2769 2800 2760 2787 0 +27.83(+1.01%)
Feb 19, 2014 2724 2807 2702 2759 0 +35.05(+1.29%)
Feb 18, 2014 2727 2741 2700 2724 0 -3.51(-0.13%)
Feb 14, 2014 2728 2728 2728 0 +19.47(+0.72%)
Feb 13, 2014 2669 2717 2657 2708 0 +18.19(+0.68%)
Feb 12, 2014 2685 2698 2658 2690 0 +2.90(+0.11%)
Feb 11, 2014 2639 2698 2630 2687 0 +48.05(+1.82%)
Feb 10, 2014 2634 2658 2604 2639 0 +9.70(+0.37%)
Feb 07, 2014 2627 2653 2591 2630 0 +11.24(+0.43%)
Feb 06, 2014 2587 2635 2582 2618 0 +31.47(+1.22%)
Feb 05, 2014 2614 2617 2563 2587 0 -35.82(-1.37%)
Feb 04, 2014 2609 2651 2590 2623 0 +26.19(+1.01%)
Feb 03, 2014 2656 2669 2572 2596 0 -67.76(-2.54%)
Jan 31, 2014 2619 2681 2608 2664 0 +3.43(+0.13%)
Jan 30, 2014 2659 2684 2638 2661 0 +24.90(+0.94%)
Jan 29, 2014 2643 2671 2610 2636 0 -34.22(-1.28%)
Jan 28, 2014 2655 2689 2647 2670 0 +18.18(+0.69%)
Jan 27, 2014 2712 2720 2632 2652 0 -59.09(-2.18%)
Jan 24, 2014 2768 2775 2694 2711 0 -72.81(-2.62%)
Jan 23, 2014 2780 2806 2761 2784 0 -16.68(-0.60%)
Jan 22, 2014 2792 2816 2780 2801 0 +17.55(+0.63%)
Jan 21, 2014 2786 2816 2778 2783 0 +8.07(+0.29%)
Jan 17, 2014 2775 2775 2775 0 -0.94(-0.03%)
Jan 16, 2014 2762 2788 2756 2776 0 +3.64(+0.13%)
Jan 15, 2014 2751 2788 2751 2772 0 +21.08(+0.77%)
Jan 14, 2014 2720 2761 2711 2751 0 +38.68(+1.43%)
Jan 13, 2014 2726 2744 2699 2712 0 -21.09(-0.77%)
Jan 10, 2014 2753 2772 2717 2734 0 -7.69(-0.28%)
Jan 09, 2014 2751 2758 2700 2741 0 -0.89(-0.03%)
Jan 08, 2014 2733 2754 2700 2742 0 +8.98(+0.33%)
Jan 07, 2014 2734 2778 2719 2733 0 +9.70(+0.36%)
Jan 06, 2014 2729 2751 2699 2723 0 -8.93(-0.33%)
Jan 03, 2014 2734 2757 2713 2732 0 -1.11(-0.04%)
Jan 02, 2014 2748 2752 2702 2733 0 -19.86(-0.72%)
Dec 31, 2013 2753 2753 2753 0 +4.39(+0.16%)
Dec 30, 2013 2744 2760 2728 2749 0 +1.00(+0.04%)
Dec 27, 2013 2741 2753 2704 2748 0 -9.08(-0.33%)
Dec 26, 2013 2764 2784 2741 2757 0 -0.02(-0.00%)
Dec 24, 2013 2757 2757 2757 0 +13.04(+0.48%)
Dec 23, 2013 2733 2763 2720 2744 0 +21.36(+0.78%)
Dec 20, 2013 2700 2731 2691 2723 0 +33.30(+1.24%)
Dec 19, 2013 2698 2719 2656 2689 0 -13.19(-0.49%)
Dec 18, 2013 2641 2711 2604 2703 0 +62.21(+2.36%)
Dec 17, 2013 2625 2658 2598 2640 0 +23.78(+0.91%)
Dec 16, 2013 2605 2633 2587 2617 0 +37.50(+1.45%)
Dec 13, 2013 2556 2599 2550 2579 0 +30.43(+1.19%)
Dec 12, 2013 2565 2582 2532 2549 0 -16.03(-0.63%)
Dec 11, 2013 2634 2635 2556 2565 0 -70.44(-2.67%)
Dec 10, 2013 2637 2672 2625 2635 0 -8.88(-0.34%)
Dec 09, 2013 2635 2651 2605 2644 0 +14.38(+0.55%)
Dec 06, 2013 2629 2653 2616 2630 0 +30.37(+1.17%)
Dec 05, 2013 2584 2618 2567 2599 0 +10.16(+0.39%)
Dec 04, 2013 2560 2613 2545 2589 0 +16.79(+0.65%)
Dec 03, 2013 2588 2605 2559 2572 0 -28.89(-1.11%)
Dec 02, 2013 2639 2654 2590 2601 0 -42.42(-1.60%)
Nov 29, 2013 2658 2672 2634 2644 0 -6.76(-0.26%)
Nov 27, 2013 2650 2650 2650 0 +19.69(+0.75%)
Nov 26, 2013 2637 2656 2623 2631 0 -2.17(-0.08%)
Nov 25, 2013 2644 2660 2621 2633 0 -8.98(-0.34%)
Nov 22, 2013 2665 2669 2616 2642 0 -20.95(-0.79%)
Nov 21, 2013 2637 2672 2624 2663 0 +38.72(+1.48%)
Nov 20, 2013 2651 2698 2614 2624 0 -57.92(-2.16%)
Nov 19, 2013 2721 2741 2668 2682 0 -42.63(-1.56%)
Nov 18, 2013 2752 2764 2714 2725 0 -24.26(-0.88%)
Nov 15, 2013 2717 2760 2708 2749 0 +31.28(+1.15%)
Nov 14, 2013 2707 2736 2689 2718 0 +39.09(+1.46%)
Nov 12, 2013 2667 2692 2640 2678 0 +9.65(+0.36%)
Nov 11, 2013 2651 2683 2639 2669 0 +2.11(+0.08%)
Nov 08, 2013 2645 2677 2596 2667 0 +8.81(+0.33%)
Nov 07, 2013 2717 2722 2644 2658 0 -60.60(-2.23%)
Nov 06, 2013 2757 2763 2702 2718 0 +1.33(+0.05%)
Nov 05, 2013 2658 2753 2639 2717 0 -32.31(-1.18%)
Nov 04, 2013 2726 2762 2703 2749 0 +31.83(+1.17%)
Nov 01, 2013 2689 2726 2669 2718 0 +31.15(+1.16%)
Oct 31, 2013 2688 2717 2657 2686 0 -2.06(-0.08%)
Oct 30, 2013 2707 2723 2668 2689 0 -19.13(-0.71%)
Oct 29, 2013 2719 2721 2682 2708 0 -15.54(-0.57%)
Oct 28, 2013 2731 2736 2690 2723 0 -22.75(-0.83%)
Oct 25, 2013 2733 2756 2707 2746 0 +18.23(+0.67%)
Oct 24, 2013 2690 2739 2681 2728 0 +45.66(+1.70%)
Oct 23, 2013 2689 2704 2666 2682 0 -16.88(-0.63%)
Oct 22, 2013 2703 2731 2678 2699 0 -8.27(-0.31%)
Oct 21, 2013 2709 2719 2691 2707 0 -2.19(-0.08%)
Oct 18, 2013 2705 2731 2685 2709 0 +22.96(+0.85%)
Oct 17, 2013 2623 2700 2603 2686 0 +62.78(+2.39%)
Oct 16, 2013 2606 2636 2590 2624 0 +41.86(+1.62%)
Oct 15, 2013 2599 2619 2572 2582 0 -28.34(-1.09%)
Oct 14, 2013 2559 2616 2557 2610 0 -0.11(-0.00%)
Oct 11, 2013 2544 2618 2540 2610 0 +53.20(+2.08%)
Oct 10, 2013 2511 2561 2501 2557 0 +78.43(+3.16%)
Oct 09, 2013 2506 2525 2465 2479 0 -23.23(-0.93%)
Oct 08, 2013 2550 2563 2499 2502 0 -50.38(-1.97%)
Oct 07, 2013 2530 2567 2518 2552 0 -7.75(-0.30%)
Oct 04, 2013 2538 2576 2532 2560 0 +15.02(+0.59%)
Oct 03, 2013 2589 2602 2529 2545 0 -57.72(-2.22%)
Oct 02, 2013 2576 2618 2570 2603 0 +12.79(+0.49%)
Oct 01, 2013 2548 2622 2542 2590 0 +20.89(+0.81%)
Sep 27, 2013 2564 2587 2539 2569 0 -8.00(-0.31%)
Sep 26, 2013 2572 2583 2552 2577 0 -3.28(-0.13%)
Sep 25, 2013 2574 2592 2560 2580 0 +7.99(+0.31%)
Sep 24, 2013 2583 2604 2561 2572 0 -16.68(-0.64%)
Sep 23, 2013 2596 2616 2576 2589 0 -13.40(-0.51%)
Sep 20, 2013 2665 2666 2597 2602 0 -49.91(-1.88%)
Sep 19, 2013 2672 2705 2643 2652 0 -18.71(-0.70%)
Sep 18, 2013 2610 2695 2581 2671 0 +65.66(+2.52%)
Sep 17, 2013 2591 2621 2583 2605 0 +13.22(+0.51%)
Sep 16, 2013 2633 2645 2583 2592 0 +10.67(+0.41%)
Sep 13, 2013 2563 2587 2548 2581 0 +19.28(+0.75%)
Sep 12, 2013 2606 2614 2554 2562 0 -25.08(-0.97%)
Sep 11, 2013 2558 2602 2543 2587 0 +30.02(+1.17%)
Sep 10, 2013 2543 2568 2526 2557 0 +27.12(+1.07%)
Sep 09, 2013 2471 2532 2461 2530 0 +68.31(+2.77%)
Sep 06, 2013 2459 2490 2434 2462 0 +28.95(+1.19%)
Sep 05, 2013 2461 2470 2428 2433 0 -26.45(-1.08%)
Sep 04, 2013 2429 2473 2420 2459 0 +33.59(+1.38%)
Sep 03, 2013 2455 2471 2401 2426 0 +8.46(+0.35%)
Aug 30, 2013 2417 2417 2417 0 -33.93(-1.38%)
Aug 29, 2013 2435 2460 2421 2451 0 +11.18(+0.46%)
Aug 28, 2013 2445 2463 2418 2440 0 -8.09(-0.33%)
Aug 27, 2013 2462 2486 2439 2448 0 -44.69(-1.79%)
Aug 26, 2013 2512 2524 2487 2493 0 -17.97(-0.72%)
Aug 23, 2013 2483 2514 2467 2511 0 +34.05(+1.37%)
Aug 22, 2013 2433 2479 2419 2477 0 +47.56(+1.96%)
Aug 21, 2013 2421 2466 2389 2429 0 -3.83(-0.16%)
Aug 20, 2013 2373 2448 2369 2433 0 +66.26(+2.80%)
Aug 19, 2013 2394 2413 2365 2367 0 -28.22(-1.18%)
Aug 16, 2013 2434 2457 2392 2395 0 -52.75(-2.16%)
Aug 15, 2013 2464 2474 2423 2448 0 -50.79(-2.03%)
Aug 14, 2013 2504 2523 2489 2498 0 -7.43(-0.30%)
Aug 13, 2013 2536 2539 2493 2506 0 -28.25(-1.11%)
Aug 12, 2013 2520 2544 2507 2534 0 +2.76(+0.11%)
Aug 09, 2013 2512 2563 2508 2531 0 +12.02(+0.48%)
Aug 08, 2013 2529 2539 2490 2519 0 +6.95(+0.28%)
Aug 07, 2013 2513 2529 2495 2512 0 -7.45(-0.30%)
Aug 06, 2013 2556 2580 2512 2520 0 -37.71(-1.47%)
Aug 05, 2013 2585 2605 2543 2558 0 -31.85(-1.23%)
Aug 02, 2013 2512 2615 2492 2589 0 +37.56(+1.47%)
Aug 01, 2013 2537 2562 2508 2552 0 +31.46(+1.25%)
Jul 31, 2013 2547 2570 2507 2520 0 -22.93(-0.90%)
Jul 30, 2013 2550 2577 2527 2543 0 +10.09(+0.40%)
Jul 29, 2013 2555 2566 2522 2533 0 -27.68(-1.08%)
Jul 26, 2013 2557 2574 2529 2561 0 -10.99(-0.43%)
Jul 25, 2013 2530 2583 2525 2572 0 +35.90(+1.42%)
Jul 24, 2013 2595 2599 2517 2536 0 -53.19(-2.05%)
Jul 23, 2013 2616 2626 2581 2589 0 -22.71(-0.87%)
Jul 22, 2013 2588 2619 2575 2612 0 +20.45(+0.79%)
Jul 19, 2013 2564 2597 2559 2591 0 +21.08(+0.82%)
Jul 18, 2013 2540 2587 2532 2570 0 +49.81(+1.98%)
Jul 17, 2013 2531 2545 2509 2521 0 -2.50(-0.10%)
Jul 16, 2013 2531 2547 2508 2523 0 -5.88(-0.23%)
Jul 15, 2013 2529 2543 2511 2529 0 +3.67(+0.15%)
Jul 12, 2013 2546 2556 2514 2525 0 -20.89(-0.82%)
Jul 11, 2013 2534 2562 2507 2546 0 +44.27(+1.77%)
Jul 10, 2013 2492 2522 2473 2502 0 +1.03(+0.04%)
Jul 09, 2013 2482 2515 2467 2501 0 +32.31(+1.31%)
Jul 08, 2013 2469 2496 2460 2469 0 +2.37(+0.10%)
Jul 05, 2013 2428 2470 2391 2466 0 +66.16(+2.76%)
Jul 03, 2013 2400 2400 2400 0 -15.08(-0.62%)
Jul 02, 2013 2394 2438 2387 2415 0 +21.75(+0.91%)
Jul 01, 2013 2412 2426 2385 2393 0 +1.77(+0.07%)
Jun 28, 2013 2391 2418 2365 2392 0 +54.17(+2.32%)
Jun 26, 2013 2350 2370 2325 2337 0 +2.89(+0.12%)
Jun 25, 2013 2299 2349 2290 2335 0 +56.93(+2.50%)
Jun 24, 2013 2271 2333 2222 2278 0 -27.67(-1.20%)
Jun 21, 2013 2296 2327 2266 2305 0 +20.16(+0.88%)
Jun 20, 2013 2355 2360 2268 2285 0 -99.68(-4.18%)
Jun 19, 2013 2464 2477 2378 2385 0 -76.47(-3.11%)
Jun 18, 2013 2451 2488 2443 2461 0 +12.90(+0.53%)
Jun 17, 2013 2469 2497 2434 2448 0 -1.47(-0.06%)
Jun 14, 2013 2406 2486 2403 2450 0 +41.18(+1.71%)
Jun 13, 2013 2313 2444 2303 2409 0 +94.78(+4.10%)
Jun 12, 2013 2396 2396 2309 2314 0 -62.45(-2.63%)
Jun 11, 2013 2397 2411 2359 2376 0 -48.41(-2.00%)
Jun 10, 2013 2450 2460 2414 2425 0 -20.07(-0.82%)
Jun 07, 2013 2444 2458 2401 2445 0 +13.74(+0.57%)
Jun 06, 2013 2379 2433 2364 2431 0 +48.11(+2.02%)
Jun 05, 2013 2417 2439 2371 2383 0 -44.83(-1.85%)
Jun 04, 2013 2480 2499 2423 2428 0 -56.31(-2.27%)
Jun 03, 2013 2514 2530 2455 2484 0 -1.14(-0.05%)
May 31, 2013 2489 2525 2474 2485 0 -15.25(-0.61%)
May 30, 2013 2514 2530 2485 2501 0 -8.48(-0.34%)
May 29, 2013 2527 2538 2491 2509 0 -44.93(-1.76%)
May 28, 2013 2560 2588 2534 2554 0 +25.97(+1.03%)
May 24, 2013 2528 2528 2528 0 +19.75(+0.79%)
May 23, 2013 2519 2535 2475 2508 0 -36.65(-1.44%)
May 22, 2013 2595 2643 2524 2545 0 -47.98(-1.85%)
May 21, 2013 2602 2618 2582 2593 0 +0.47(+0.02%)
May 20, 2013 2600 2620 2573 2592 0 -12.96(-0.50%)
May 17, 2013 2603 2617 2584 2605 0 +10.36(+0.40%)
May 16, 2013 2595 2615 2573 2595 0 -7.79(-0.30%)
May 15, 2013 2563 2608 2555 2603 0 +46.84(+1.83%)
May 13, 2013 2556 2570 2537 2556 0 -7.05(-0.28%)
May 10, 2013 2551 2575 2537 2563 0 +21.76(+0.86%)
May 09, 2013 2557 2566 2525 2541 0 -14.98(-0.59%)
May 08, 2013 2559 2586 2539 2556 0 -8.94(-0.35%)
May 07, 2013 2550 2576 2534 2565 0 +18.47(+0.73%)
May 06, 2013 2545 2562 2529 2547 0 +7.64(+0.30%)
May 03, 2013 2567 2553 2522 2539 0 +5.15(+0.20%)
May 02, 2013 2514 2548 2498 2534 0 +26.87(+1.07%)
May 01, 2013 2524 2541 2495 2507 0 -24.15(-0.95%)
Apr 30, 2013 2487 2538 2478 2531 0 +40.24(+1.62%)
Apr 29, 2013 2480 2500 2458 2491 0 +20.11(+0.81%)
Apr 26, 2013 2491 2490 2466 2471 0 -19.37(-0.78%)
Apr 25, 2013 2505 2520 2472 2490 0 -2.06(-0.08%)
Apr 24, 2013 2503 2518 2474 2492 0 -8.24(-0.33%)
Apr 23, 2013 2480 2515 2466 2500 0 +47.50(+1.94%)
Apr 22, 2013 2445 2466 2413 2453 0 +9.93(+0.41%)
Apr 19, 2013 2408 2451 2384 2443 0 +41.21(+1.72%)
Apr 18, 2013 2428 2450 2387 2402 0 -25.67(-1.06%)
Apr 17, 2013 2451 2459 2403 2427 0 -48.18(-1.95%)
Apr 16, 2013 2439 2483 2422 2476 0 +55.15(+2.28%)
Apr 15, 2013 2503 2517 2418 2421 0 -102.40(-4.06%)
Apr 12, 2013 2516 2539 2498 2523 0 -4.14(-0.16%)
Apr 11, 2013 2507 2552 2506 2527 0 +18.56(+0.74%)
Apr 10, 2013 2477 2511 2475 2508 0 +35.90(+1.45%)
Apr 09, 2013 2497 2507 2458 2473 0 -14.49(-0.58%)
Apr 08, 2013 2444 2492 2420 2487 0 +46.64(+1.91%)
Apr 05, 2013 2414 2448 2394 2440 0 -16.86(-0.69%)
Apr 04, 2013 2410 2461 2397 2457 0 +51.89(+2.16%)
Apr 03, 2013 2424 2442 2390 2405 0 -13.32(-0.55%)
Apr 02, 2013 2443 2457 2406 2419 0 -13.31(-0.55%)
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.