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 26, 2016 2437 2446 2399 2402 0 -53.23(-2.17%)
Sep 23, 2016 2453 2481 2438 2456 0 -2.09(-0.09%)
Sep 22, 2016 2436 2471 2422 2458 0 +46.74(+1.94%)
Sep 21, 2016 2408 2427 2361 2411 0 +8.70(+0.36%)
Sep 20, 2016 2423 2425 2391 2402 0 -0.59(-0.02%)
Sep 19, 2016 2410 2435 2380 2403 0 +2.26(+0.09%)
Sep 16, 2016 2411 2422 2370 2401 0 -22.45(-0.93%)
Sep 15, 2016 2414 2445 2395 2423 0 +0.95(+0.04%)
Sep 14, 2016 2408 2445 2390 2422 0 +20.55(+0.86%)
Sep 13, 2016 2407 2429 2374 2402 0 -28.63(-1.18%)
Sep 12, 2016 2415 2457 2404 2430 0 +1.24(+0.05%)
Sep 09, 2016 2506 2508 2426 2429 0 -100.69(-3.98%)
Sep 08, 2016 2557 2562 2524 2530 0 -37.18(-1.45%)
Sep 07, 2016 2565 2584 2529 2567 0 -3.20(-0.12%)
Sep 06, 2016 2623 2637 2561 2570 0 -51.05(-1.95%)
Sep 02, 2016 2621 2621 2621 2621 0 -16.22(-0.62%)
Sep 01, 2016 2701 2703 2603 2637 0 -59.55(-2.21%)
Aug 31, 2016 2718 2746 2669 2697 0 -26.61(-0.98%)
Aug 30, 2016 2721 2730 2677 2723 0 +8.94(+0.33%)
Aug 29, 2016 2717 2751 2708 2714 0 +6.96(+0.26%)
Aug 26, 2016 2737 2753 2686 2708 0 -15.71(-0.58%)
Aug 25, 2016 2719 2740 2708 2723 0 -5.92(-0.22%)
Aug 24, 2016 2740 2752 2706 2729 0 -7.79(-0.28%)
Aug 23, 2016 2757 2775 2729 2737 0 -2.63(-0.10%)
Aug 22, 2016 2713 2740 2692 2740 0 +24.21(+0.89%)
Aug 19, 2016 2687 2718 2676 2715 0 +20.05(+0.74%)
Aug 18, 2016 2671 2701 2664 2695 0 +25.10(+0.94%)
Aug 17, 2016 2713 2714 2624 2670 0 -40.15(-1.48%)
Aug 16, 2016 2705 2724 2686 2710 0 -5.76(-0.21%)
Aug 15, 2016 2685 2727 2679 2716 0 +32.54(+1.21%)
Aug 12, 2016 2660 2703 2652 2684 0 +7.83(+0.29%)
Aug 11, 2016 2714 2724 2661 2676 0 -27.12(-1.00%)
Aug 10, 2016 2713 2736 2683 2703 0 -8.90(-0.33%)
Aug 09, 2016 2723 2738 2687 2712 0 -10.36(-0.38%)
Aug 08, 2016 2675 2735 2665 2722 0 +55.77(+2.09%)
Aug 05, 2016 2595 2679 2584 2666 0 +90.72(+3.52%)
Aug 04, 2016 2601 2621 2554 2576 0 -24.41(-0.94%)
Aug 03, 2016 2582 2622 2562 2600 0 +16.69(+0.65%)
Aug 02, 2016 2643 2661 2577 2583 0 -61.23(-2.32%)
Aug 01, 2016 2619 2652 2606 2645 0 +14.33(+0.54%)
Jul 29, 2016 2569 2641 2560 2630 0 +56.53(+2.20%)
Jul 28, 2016 2557 2606 2531 2574 0 +17.30(+0.68%)
Jul 27, 2016 2601 2607 2527 2556 0 -59.39(-2.27%)
Jul 26, 2016 2671 2682 2578 2616 0 -63.34(-2.36%)
Jul 25, 2016 2675 2712 2655 2679 0 +7.41(+0.28%)
Jul 22, 2016 2613 2686 2600 2672 0 +61.71(+2.36%)
Jul 21, 2016 2548 2643 2531 2610 0 +50.72(+1.98%)
Jul 20, 2016 2569 2583 2530 2559 0 -10.93(-0.43%)
Jul 19, 2016 2529 2573 2500 2570 0 +26.96(+1.06%)
Jul 18, 2016 2512 2557 2505 2543 0 +30.52(+1.21%)
Jul 15, 2016 2477 2518 2436 2513 0 +46.80(+1.90%)
Jul 14, 2016 2459 2486 2433 2466 0 +17.02(+0.69%)
Jul 13, 2016 2520 2526 2413 2449 0 -93.92(-3.69%)
Jul 12, 2016 2536 2560 2509 2543 0 +34.98(+1.39%)
Jul 11, 2016 2483 2529 2472 2508 0 +42.11(+1.71%)
Jul 08, 2016 2466 2494 2409 2466 0 +57.19(+2.37%)
Jul 07, 2016 2401 2470 2384 2409 0 +13.65(+0.57%)
Jul 06, 2016 2395 2395 2395 2395 0 +20.74(+0.87%)
Jul 05, 2016 2414 2426 2354 2374 0 -59.76(-2.46%)
Jul 01, 2016 2434 2434 2434 2434 0 +45.26(+1.89%)
Jun 30, 2016 2368 2390 2327 2389 0 +22.99(+0.97%)
Jun 29, 2016 2274 2376 2260 2366 0 +119.07(+5.30%)
Jun 28, 2016 2210 2287 2205 2247 0 +40.98(+1.86%)
Jun 27, 2016 2303 2303 2195 2206 0 -123.85(-5.32%)
Jun 24, 2016 2420 2432 2321 2330 0 -167.25(-6.70%)
Jun 23, 2016 2497 2518 2477 2497 0 +24.86(+1.01%)
Jun 22, 2016 2462 2486 2438 2472 0 +15.43(+0.63%)
Jun 21, 2016 2447 2472 2427 2456 0 +14.54(+0.60%)
Jun 20, 2016 2451 2491 2436 2442 0 +14.28(+0.59%)
Jun 17, 2016 2360 2440 2357 2428 0 +58.97(+2.49%)
Jun 16, 2016 2349 2374 2309 2369 0 +4.66(+0.20%)
Jun 15, 2016 2302 2402 2296 2364 0 +61.82(+2.69%)
Jun 14, 2016 2280 2312 2274 2302 0 +15.04(+0.66%)
Jun 13, 2016 2294 2330 2282 2287 0 -6.21(-0.27%)
Jun 10, 2016 2305 2319 2278 2293 0 -34.60(-1.49%)
Jun 09, 2016 2345 2358 2317 2328 0 -24.87(-1.06%)
Jun 08, 2016 2351 2370 2324 2353 0 +5.96(+0.25%)
Jun 07, 2016 2337 2370 2329 2347 0 +9.02(+0.39%)
Jun 06, 2016 2342 2422 2313 2338 0 +0.05(+0.00%)
Jun 03, 2016 2363 2393 2306 2338 0 -26.68(-1.13%)
Jun 02, 2016 2305 2392 2295 2364 0 +52.23(+2.26%)
Jun 01, 2016 2295 2325 2287 2312 0 +3.09(+0.13%)
May 31, 2016 2294 2327 2265 2309 0 +13.95(+0.61%)
May 27, 2016 2295 2295 2295 2295 0 +14.82(+0.65%)
May 26, 2016 2300 2305 2264 2280 0 -20.35(-0.88%)
May 25, 2016 2257 2317 2244 2301 0 +47.06(+2.09%)
May 24, 2016 2235 2267 2216 2254 0 +38.77(+1.75%)
May 23, 2016 2204 2234 2183 2215 0 +15.64(+0.71%)
May 20, 2016 2211 2220 2175 2199 0 -4.10(-0.19%)
May 19, 2016 2251 2256 2159 2203 0 -71.87(-3.16%)
May 18, 2016 2341 2350 2243 2275 0 -62.05(-2.65%)
May 17, 2016 2366 2388 2327 2337 0 -36.73(-1.55%)
May 16, 2016 2365 2396 2360 2374 0 +10.14(+0.43%)
May 13, 2016 2398 2407 2350 2364 0 -40.14(-1.67%)
May 12, 2016 2448 2451 2378 2404 0 -34.10(-1.40%)
May 11, 2016 2517 2524 2428 2438 0 -84.68(-3.36%)
May 10, 2016 2495 2530 2484 2523 0 +45.22(+1.83%)
May 09, 2016 2466 2494 2451 2478 0 +16.69(+0.68%)
May 06, 2016 2424 2469 2408 2461 0 +32.50(+1.34%)
May 05, 2016 2437 2462 2412 2428 0 -4.30(-0.18%)
May 04, 2016 2401 2447 2393 2433 0 +10.08(+0.42%)
May 03, 2016 2388 2428 2361 2423 0 +3.06(+0.13%)
May 02, 2016 2398 2433 2381 2420 0 +32.24(+1.35%)
Apr 29, 2016 2366 2439 2314 2387 0 -20.95(-0.87%)
Apr 28, 2016 2410 2456 2394 2408 0 -22.43(-0.92%)
Apr 27, 2016 2390 2443 2372 2431 0 +33.22(+1.39%)
Apr 26, 2016 2366 2413 2357 2397 0 +40.53(+1.72%)
Apr 25, 2016 2342 2370 2325 2357 0 +2.98(+0.13%)
Apr 22, 2016 2398 2425 2306 2354 0 -28.80(-1.21%)
Apr 21, 2016 2389 2435 2366 2383 0 -12.75(-0.53%)
Apr 20, 2016 2442 2450 2392 2396 0 -48.01(-1.96%)
Apr 19, 2016 2457 2466 2421 2444 0 -0.34(-0.01%)
Apr 18, 2016 2480 2488 2435 2444 0 -49.32(-1.98%)
Apr 15, 2016 2480 2518 2477 2493 0 +11.34(+0.46%)
Apr 14, 2016 2483 2509 2470 2482 0 +2.33(+0.09%)
Apr 13, 2016 2455 2482 2442 2480 0 +42.16(+1.73%)
Apr 12, 2016 2409 2453 2397 2437 0 +41.27(+1.72%)
Apr 11, 2016 2375 2427 2367 2396 0 +39.20(+1.66%)
Apr 08, 2016 2365 2412 2347 2357 0 +6.98(+0.30%)
Apr 07, 2016 2371 2383 2331 2350 0 -34.87(-1.46%)
Apr 06, 2016 2374 2397 2340 2385 0 +5.82(+0.24%)
Apr 05, 2016 2401 2409 2342 2379 0 -42.39(-1.75%)
Apr 04, 2016 2461 2473 2406 2421 0 -46.00(-1.86%)
Apr 01, 2016 2530 2535 2453 2467 0 -94.07(-3.67%)
Mar 31, 2016 2524 2571 2509 2561 0 +36.42(+1.44%)
Mar 30, 2016 2534 2570 2518 2525 0 +4.85(+0.19%)
Mar 29, 2016 2463 2531 2430 2520 0 +31.07(+1.25%)
Mar 28, 2016 2470 2502 2439 2489 0 +25.32(+1.03%)
Mar 24, 2016 2464 2464 2464 2464 0 +5.23(+0.21%)
Mar 23, 2016 2507 2513 2439 2459 0 -48.23(-1.92%)
Mar 22, 2016 2534 2544 2479 2507 0 -41.72(-1.64%)
Mar 21, 2016 2571 2610 2529 2548 0 -24.66(-0.96%)
Mar 18, 2016 2550 2601 2541 2573 0 +32.35(+1.27%)
Mar 17, 2016 2559 2567 2459 2541 0 -11.00(-0.43%)
Mar 16, 2016 2484 2560 2481 2552 0 +54.22(+2.17%)
Mar 15, 2016 2520 2530 2472 2498 0 -49.32(-1.94%)
Mar 14, 2016 2539 2583 2509 2547 0 +26.50(+1.05%)
Mar 11, 2016 2472 2525 2446 2520 0 +85.02(+3.49%)
Mar 10, 2016 2487 2505 2387 2435 0 -31.76(-1.29%)
Mar 09, 2016 2493 2500 2443 2467 0 -14.98(-0.60%)
Mar 08, 2016 2557 2568 2470 2482 0 -90.39(-3.51%)
Mar 07, 2016 2519 2575 2501 2572 0 +36.54(+1.44%)
Mar 04, 2016 2504 2536 2491 2536 0 +40.87(+1.64%)
Mar 03, 2016 2471 2510 2461 2495 0 +29.24(+1.19%)
Mar 02, 2016 2425 2469 2410 2466 0 +35.93(+1.48%)
Mar 01, 2016 2378 2436 2368 2430 0 +78.61(+3.34%)
Feb 29, 2016 2361 2391 2338 2351 0 -6.35(-0.27%)
Feb 26, 2016 2378 2409 2346 2358 0 -17.75(-0.75%)
Feb 25, 2016 2331 2380 2299 2375 0 +56.45(+2.43%)
Feb 24, 2016 2282 2329 2238 2319 0 +18.62(+0.81%)
Feb 23, 2016 2331 2386 2286 2300 0 -41.68(-1.78%)
Feb 22, 2016 2326 2375 2311 2342 0 +40.73(+1.77%)
Feb 19, 2016 2325 2343 2274 2301 0 -29.55(-1.27%)
Feb 18, 2016 2296 2361 2271 2331 0 +43.51(+1.90%)
Feb 17, 2016 2333 2411 2238 2287 0 +27.35(+1.21%)
Feb 16, 2016 2219 2285 2202 2260 0 +64.07(+2.92%)
Feb 12, 2016 2196 2196 2196 2196 0 +78.56(+3.71%)
Feb 11, 2016 2114 2146 2082 2117 0 -35.52(-1.65%)
Feb 10, 2016 2134 2206 2128 2153 0 +30.85(+1.45%)
Feb 09, 2016 2087 2172 2077 2122 0 +4.05(+0.19%)
Feb 08, 2016 2147 2152 2067 2118 0 -48.99(-2.26%)
Feb 05, 2016 2162 2220 2136 2167 0 -7.94(-0.37%)
Feb 04, 2016 2087 2193 2080 2175 0 +80.43(+3.84%)
Feb 03, 2016 2064 2102 2002 2094 0 +47.49(+2.32%)
Feb 02, 2016 2089 2091 2013 2047 0 -67.64(-3.20%)
Feb 01, 2016 2127 2148 2091 2115 0 -34.43(-1.60%)
Jan 29, 2016 2082 2175 2069 2149 0 +90.95(+4.42%)
Jan 28, 2016 2119 2142 2044 2058 0 -31.82(-1.52%)
Jan 27, 2016 2126 2166 2066 2090 0 -44.54(-2.09%)
Jan 26, 2016 2079 2166 2071 2134 0 +68.38(+3.31%)
Jan 25, 2016 2106 2128 2051 2066 0 -42.73(-2.03%)
Jan 22, 2016 2096 2169 2071 2109 0 +51.26(+2.49%)
Jan 21, 2016 1981 2116 1961 2058 0 +87.95(+4.47%)
Jan 20, 2016 1923 1993 1846 1970 0 +16.30(+0.83%)
Jan 19, 2016 2016 2044 1944 1953 0 -49.07(-2.45%)
Jan 15, 2016 2002 2002 2002 2002 0 -90.20(-4.31%)
Jan 14, 2016 2066 2114 2005 2093 0 +36.74(+1.79%)
Jan 13, 2016 2135 2204 2045 2056 0 -150.72(-6.83%)
Jan 12, 2016 2283 2294 2184 2207 0 -52.90(-2.34%)
Jan 11, 2016 2228 2279 2219 2259 0 +27.75(+1.24%)
Jan 08, 2016 2260 2287 2227 2232 0 -17.25(-0.77%)
Jan 07, 2016 2295 2322 2246 2249 0 -75.88(-3.26%)
Jan 06, 2016 2339 2355 2305 2325 0 -51.30(-2.16%)
Jan 05, 2016 2348 2383 2321 2376 0 +36.87(+1.58%)
Jan 04, 2016 2344 2364 2300 2339 0 -39.82(-1.67%)
Dec 31, 2015 2379 2379 2379 2379 0 -60.29(-2.47%)
Dec 30, 2015 2468 2492 2430 2439 0 -28.36(-1.15%)
Dec 29, 2015 2432 2472 2423 2468 0 -5.99(-0.24%)
Dec 28, 2015 2483 2493 2436 2474 0 -18.43(-0.74%)
Dec 24, 2015 2492 2492 2492 2492 0 +4.50(+0.18%)
Dec 23, 2015 2428 2492 2418 2488 0 +68.36(+2.83%)
Dec 22, 2015 2406 2452 2384 2419 0 +25.67(+1.07%)
Dec 21, 2015 2426 2448 2374 2394 0 -5.19(-0.22%)
Dec 18, 2015 2455 2466 2388 2399 0 -62.36(-2.53%)
Dec 17, 2015 2476 2491 2444 2461 0 -28.72(-1.15%)
Dec 16, 2015 2485 2498 2440 2490 0 +19.91(+0.81%)
Dec 15, 2015 2456 2479 2437 2470 0 +26.67(+1.09%)
Dec 14, 2015 2454 2465 2404 2443 0 -12.95(-0.53%)
Dec 11, 2015 2465 2496 2440 2456 0 -37.55(-1.51%)
Dec 10, 2015 2474 2510 2467 2494 0 +24.00(+0.97%)
Dec 09, 2015 2481 2523 2456 2470 0 -27.60(-1.11%)
Dec 08, 2015 2486 2511 2474 2497 0 +2.70(+0.11%)
Dec 07, 2015 2536 2541 2483 2495 0 -51.99(-2.04%)
Dec 04, 2015 2508 2554 2499 2547 0 +44.64(+1.78%)
Dec 03, 2015 2570 2580 2497 2502 0 -66.22(-2.58%)
Dec 02, 2015 2622 2635 2566 2568 0 -61.14(-2.33%)
Dec 01, 2015 2617 2640 2602 2629 0 +28.28(+1.09%)
Nov 30, 2015 2608 2620 2580 2601 0 -1.48(-0.06%)
Nov 27, 2015 2588 2617 2583 2603 0 +15.47(+0.60%)
Nov 25, 2015 2587 2587 2587 2587 0 +41.10(+1.61%)
Nov 24, 2015 2530 2555 2514 2546 0 -1.95(-0.08%)
Nov 23, 2015 2548 2569 2542 2548 0 +21.97(+0.87%)
Nov 20, 2015 2530 2535 2511 2526 0 -7.71(-0.30%)
Nov 19, 2015 2568 2580 2523 2534 0 -28.50(-1.11%)
Nov 18, 2015 2569 2579 2525 2562 0 +3.19(+0.12%)
Nov 17, 2015 2606 2626 2554 2559 0 -42.71(-1.64%)
Nov 16, 2015 2583 2604 2551 2602 0 +14.08(+0.54%)
Nov 13, 2015 2645 2664 2583 2588 0 -56.40(-2.13%)
Nov 12, 2015 2657 2679 2643 2644 0 -21.62(-0.81%)
Nov 11, 2015 2676 2687 2654 2666 0 -6.50(-0.24%)
Nov 10, 2015 2653 2679 2636 2672 0 +19.83(+0.75%)
Nov 09, 2015 2678 2690 2633 2652 0 -46.83(-1.73%)
Nov 06, 2015 2683 2719 2642 2699 0 -31.77(-1.16%)
Nov 05, 2015 2714 2744 2695 2731 0 +15.24(+0.56%)
Nov 04, 2015 2708 2734 2698 2716 0 +10.18(+0.38%)
Nov 03, 2015 2713 2742 2695 2706 0 -18.11(-0.66%)
Nov 02, 2015 2677 2737 2663 2724 0 +46.85(+1.75%)
Oct 30, 2015 2668 2697 2630 2677 0 +3.62(+0.14%)
Oct 29, 2015 2625 2688 2602 2673 0 +69.39(+2.66%)
Oct 28, 2015 2575 2636 2532 2604 0 +38.21(+1.49%)
Oct 27, 2015 2567 2602 2509 2566 0 -10.47(-0.41%)
Oct 26, 2015 2605 2609 2549 2576 0 -33.24(-1.27%)
Oct 23, 2015 2676 2689 2587 2609 0 -136.59(-4.97%)
Oct 22, 2015 2703 2766 2693 2746 0 +55.79(+2.07%)
Oct 21, 2015 2775 2780 2684 2690 0 -76.72(-2.77%)
Oct 20, 2015 2751 2787 2733 2767 0 +11.27(+0.41%)
Oct 19, 2015 2746 2766 2721 2756 0 +19.29(+0.70%)
Oct 16, 2015 2758 2772 2722 2736 0 -16.58(-0.60%)
Oct 15, 2015 2703 2755 2683 2753 0 +65.34(+2.43%)
Oct 14, 2015 2702 2719 2674 2687 0 -13.42(-0.50%)
Oct 13, 2015 2741 2751 2683 2701 0 -49.47(-1.80%)
Oct 12, 2015 2760 2780 2740 2750 0 +0.84(+0.03%)
Oct 09, 2015 2770 2781 2730 2750 0 -21.72(-0.78%)
Oct 08, 2015 2719 2782 2685 2771 0 +42.38(+1.55%)
Oct 07, 2015 2662 2734 2660 2729 0 +78.20(+2.95%)
Oct 06, 2015 2604 2661 2591 2651 0 +45.60(+1.75%)
Oct 05, 2015 2551 2614 2543 2605 0 +64.70(+2.55%)
Oct 02, 2015 2495 2545 2458 2540 0 +22.67(+0.90%)
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.