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 (%)
Aug 31, 2010 1816 1837 1781 1818 0 +3.27(+0.18%)
Aug 30, 2010 1851 1870 1803 1815 0 -22.41(-1.22%)
Aug 27, 2010 1836 1879 1789 1837 0 -4.12(-0.22%)
Aug 26, 2010 1844 1878 1819 1841 0 +5.12(+0.28%)
Aug 25, 2010 1774 1843 1769 1836 0 +42.47(+2.37%)
Aug 24, 2010 1793 1822 1762 1794 0 -38.55(-2.10%)
Aug 23, 2010 1867 1883 1829 1832 0 -22.69(-1.22%)
Aug 20, 2010 1862 1880 1833 1855 0 -27.32(-1.45%)
Aug 19, 2010 1952 1958 1872 1882 0 -85.25(-4.33%)
Aug 18, 2010 1952 1981 1921 1967 0 +21.64(+1.11%)
Aug 17, 2010 1912 1977 1894 1946 0 +58.46(+3.10%)
Aug 16, 2010 1880 1918 1860 1887 0 -4.91(-0.26%)
Aug 13, 2010 1891 1918 1875 1892 0 -17.09(-0.90%)
Aug 12, 2010 1901 1944 1891 1909 0 -36.19(-1.86%)
Aug 11, 2010 1973 1993 1931 1946 0 -58.69(-2.93%)
Aug 10, 2010 2020 2036 1975 2004 0 -43.24(-2.11%)
Aug 09, 2010 2042 2063 2015 2047 0 +25.27(+1.25%)
Aug 06, 2010 2022 2050 1979 2022 0 -33.28(-1.62%)
Aug 05, 2010 2079 2111 2044 2055 0 -44.12(-2.10%)
Aug 04, 2010 2074 2114 2063 2100 0 +37.77(+1.83%)
Aug 03, 2010 2056 2084 2022 2062 0 -4.73(-0.23%)
Aug 02, 2010 2043 2086 2033 2067 0 +61.88(+3.09%)
Jul 30, 2010 2005 2028 1951 2005 0 +4.07(+0.20%)
Jul 29, 2010 2030 2058 1968 2001 0 -11.06(-0.55%)
Jul 28, 2010 2010 2046 1990 2012 0 -10.92(-0.54%)
Jul 27, 2010 2025 2069 1988 2023 0 -7.42(-0.37%)
Jul 26, 2010 1968 2035 1951 2030 0 +63.40(+3.22%)
Jul 23, 2010 1921 1970 1887 1967 0 +38.51(+2.00%)
Jul 22, 2010 1896 1951 1891 1928 0 +66.38(+3.57%)
Jul 21, 2010 1942 1949 1849 1862 0 -56.81(-2.96%)
Jul 20, 2010 1891 1931 1809 1918 0 +53.01(+2.84%)
Jul 19, 2010 1850 1883 1816 1865 0 +16.91(+0.91%)
Jul 16, 2010 1847 1926 1835 1849 0 -80.11(-4.15%)
Jul 15, 2010 2013 2022 1906 1929 0 -78.31(-3.90%)
Jul 14, 2010 1988 2039 1958 2007 0 +0.24(+0.01%)
Jul 13, 2010 1979 2020 1950 2007 0 +88.50(+4.61%)
Jul 12, 2010 1911 1935 1886 1918 0 -3.53(-0.18%)
Jul 09, 2010 1921 1928 1864 1922 0 +39.30(+2.09%)
Jul 08, 2010 1865 1897 1832 1882 0 +29.83(+1.61%)
Jul 07, 2010 1760 1860 1747 1853 0 +106.69(+6.11%)
Jul 06, 2010 1746 1861 1723 1746 0 -49.64(-2.76%)
Jul 02, 2010 1795 1873 1776 1796 0 -48.99(-2.66%)
Jul 01, 2010 1843 1870 1771 1845 0 -5.87(-0.32%)
Jun 30, 2010 1862 1922 1841 1850 0 -25.30(-1.35%)
Jun 29, 2010 1891 1934 1859 1876 0 -113.90(-5.72%)
Jun 25, 2010 1988 2010 1936 1990 0 +47.44(+2.44%)
Jun 24, 2010 1998 2022 1933 1942 0 -87.46(-4.31%)
Jun 23, 2010 2040 2068 1992 2030 0 -12.59(-0.62%)
Jun 22, 2010 2091 2131 2039 2042 0 -62.74(-2.98%)
Jun 21, 2010 2153 2180 2092 2105 0 -8.76(-0.41%)
Jun 18, 2010 2112 2135 2084 2114 0 +6.44(+0.31%)
Jun 17, 2010 2105 2133 2072 2107 0 +2.26(+0.11%)
Jun 16, 2010 2111 2135 2077 2105 0 -29.47(-1.38%)
Jun 15, 2010 2101 2139 2074 2135 0 +57.60(+2.77%)
Jun 14, 2010 2067 2122 2043 2077 0 +33.73(+1.65%)
Jun 11, 2010 1998 2056 1983 2043 0 +1.91(+0.09%)
Jun 10, 2010 1995 2050 1957 2041 0 +101.65(+5.24%)
Jun 09, 2010 1924 2018 1908 1940 0 +37.89(+1.99%)
Jun 08, 2010 1849 1909 1786 1902 0 +58.28(+3.16%)
Jun 07, 2010 1893 1939 1836 1843 0 -34.84(-1.85%)
Jun 04, 2010 1877 2000 1865 1878 0 -144.59(-7.15%)
Jun 03, 2010 2011 2068 1989 2023 0 -11.17(-0.55%)
Jun 02, 2010 1986 2037 1937 2034 0 +74.76(+3.82%)
Jun 01, 2010 1956 2029 1942 1959 0 -39.98(-2.00%)
May 28, 2010 1999 1999 1999 0 -51.24(-2.50%)
May 27, 2010 1944 2056 1920 2051 0 +159.08(+8.41%)
May 26, 2010 1924 1970 1871 1891 0 +2.28(+0.12%)
May 25, 2010 1830 1894 1777 1889 0 -23.45(-1.23%)
May 24, 2010 1979 1990 1906 1913 0 -54.43(-2.77%)
May 21, 2010 1828 1978 1813 1967 0 +96.81(+5.18%)
May 20, 2010 1877 1946 1859 1870 0 -150.82(-7.46%)
May 19, 2010 2015 2090 1956 2021 0 -16.07(-0.79%)
May 18, 2010 2156 2165 2026 2037 0 -81.09(-3.83%)
May 17, 2010 2114 2165 2038 2118 0 +12.34(+0.59%)
May 14, 2010 2106 2227 2081 2106 0 -153.02(-6.77%)
May 13, 2010 2278 2314 2245 2259 0 -21.93(-0.96%)
May 12, 2010 2245 2297 2226 2281 0 +49.02(+2.20%)
May 11, 2010 2252 2270 2210 2232 0 -27.20(-1.20%)
May 10, 2010 2208 2262 2194 2259 0 +187.34(+9.04%)
May 07, 2010 2161 2211 2041 2072 0 -63.54(-2.98%)
May 06, 2010 2180 2276 1968 2135 0 -95.01(-4.26%)
May 05, 2010 2251 2333 2217 2230 0 -101.51(-4.35%)
May 04, 2010 2370 2396 2304 2332 0 -80.15(-3.32%)
May 03, 2010 2342 2431 2338 2412 0 +97.42(+4.21%)
Apr 30, 2010 2391 2424 2307 2314 0 -84.22(-3.51%)
Apr 29, 2010 2319 2403 2307 2399 0 +115.67(+5.07%)
Apr 28, 2010 2307 2332 2258 2283 0 -3.37(-0.15%)
Apr 27, 2010 2357 2387 2279 2286 0 -92.23(-3.88%)
Apr 26, 2010 2351 2404 2337 2379 0 +33.89(+1.45%)
Apr 23, 2010 2327 2366 2293 2345 0 +31.76(+1.37%)
Apr 22, 2010 2210 2321 2197 2313 0 +74.21(+3.31%)
Apr 21, 2010 2181 2251 2167 2239 0 +79.08(+3.66%)
Apr 20, 2010 2126 2169 2091 2160 0 +54.67(+2.60%)
Apr 19, 2010 2068 2127 2027 2105 0 +20.99(+1.01%)
Apr 16, 2010 2151 2179 2075 2084 0 -72.28(-3.35%)
Apr 15, 2010 2211 2227 2151 2156 0 -62.22(-2.80%)
Apr 14, 2010 2200 2229 2175 2219 0 +39.19(+1.80%)
Apr 13, 2010 2123 2193 2115 2179 0 +56.03(+2.64%)
Apr 12, 2010 2141 2155 2107 2123 0 -9.15(-0.43%)
Apr 09, 2010 2121 2145 2107 2132 0 +17.84(+0.84%)
Apr 08, 2010 2100 2139 2085 2115 0 +3.48(+0.16%)
Apr 07, 2010 2156 2173 2091 2111 0 -55.10(-2.54%)
Apr 06, 2010 2109 2181 2090 2166 0 +65.61(+3.12%)
Apr 05, 2010 2075 2120 2067 2101 0 +41.33(+2.01%)
Apr 01, 2010 2059 2059 2059 0 +17.78(+0.87%)
Mar 31, 2010 2038 2081 2019 2042 0 -9.38(-0.46%)
Mar 30, 2010 2045 2073 2018 2051 0 +8.48(+0.42%)
Mar 29, 2010 2026 2058 2005 2042 0 +15.44(+0.76%)
Mar 26, 2010 2035 2082 2012 2027 0 +2.64(+0.13%)
Mar 25, 2010 2029 2090 2015 2024 0 +16.76(+0.83%)
Mar 24, 2010 1928 2022 1914 2008 0 +76.31(+3.95%)
Mar 23, 2010 1924 1942 1895 1931 0 +10.53(+0.55%)
Mar 22, 2010 1858 1936 1837 1921 0 +44.38(+2.37%)
Mar 19, 2010 1910 1916 1867 1876 0 -20.89(-1.10%)
Mar 18, 2010 1897 1913 1876 1897 0 +4.90(+0.26%)
Mar 17, 2010 1859 1900 1842 1892 0 +40.52(+2.19%)
Mar 16, 2010 1814 1859 1807 1852 0 +47.80(+2.65%)
Mar 15, 2010 1792 1816 1786 1804 0 -14.42(-0.79%)
Mar 12, 2010 1798 1837 1781 1818 0 +32.13(+1.80%)
Mar 11, 2010 1766 1793 1747 1786 0 +7.96(+0.45%)
Mar 10, 2010 1751 1789 1737 1778 0 +23.44(+1.34%)
Mar 09, 2010 1744 1791 1729 1755 0 -2.51(-0.14%)
Mar 08, 2010 1743 1775 1726 1757 0 +10.77(+0.62%)
Mar 05, 2010 1689 1752 1675 1747 0 +72.39(+4.32%)
Mar 04, 2010 1651 1680 1642 1674 0 +25.40(+1.54%)
Mar 03, 2010 1631 1665 1614 1649 0 +15.79(+0.97%)
Mar 02, 2010 1637 1659 1621 1633 0 -0.36(-0.02%)
Mar 01, 2010 1645 1665 1617 1633 0 -5.32(-0.32%)
Feb 26, 2010 1642 1667 1619 1639 0 -2.21(-0.13%)
Feb 25, 2010 1610 1647 1580 1641 0 -0.08(-0.00%)
Feb 24, 2010 1633 1658 1615 1641 0 +15.15(+0.93%)
Feb 23, 2010 1649 1669 1614 1626 0 -32.91(-1.98%)
Feb 22, 2010 1659 1675 1639 1659 0 +5.19(+0.31%)
Feb 19, 2010 1639 1673 1631 1654 0 +0.59(+0.04%)
Feb 18, 2010 1626 1669 1617 1653 0 -13.56(-0.81%)
Feb 17, 2010 1615 1683 1608 1667 0 +22.41(+1.36%)
Feb 16, 2010 1598 1656 1593 1644 0 +53.14(+3.34%)
Feb 12, 2010 1591 1591 1591 0 +19.78(+1.26%)
Feb 11, 2010 1525 1580 1516 1571 0 +39.09(+2.55%)
Feb 10, 2010 1517 1555 1492 1532 0 +8.37(+0.55%)
Feb 09, 2010 1565 1574 1502 1524 0 -2.21(-0.14%)
Feb 08, 2010 1540 1574 1512 1526 0 -14.91(-0.97%)
Feb 05, 2010 1518 1555 1481 1541 0 +22.36(+1.47%)
Feb 04, 2010 1595 1605 1513 1519 0 -82.00(-5.12%)
Feb 03, 2010 1605 1622 1565 1601 0 -17.58(-1.09%)
Feb 02, 2010 1562 1639 1538 1618 0 +62.67(+4.03%)
Feb 01, 2010 1532 1575 1521 1555 0 +34.38(+2.26%)
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%)
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.