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 30, 2019 2661 2707 2659 2679 0 +19.17(+0.72%)
Sep 27, 2019 2621 2669 2610 2660 0 +25.03(+0.95%)
Sep 26, 2019 2666 2671 2623 2635 0 -23.69(-0.89%)
Sep 25, 2019 2659 2683 2648 2658 0 +3.06(+0.12%)
Sep 24, 2019 2684 2693 2636 2655 0 -17.99(-0.67%)
Sep 23, 2019 2650 2695 2642 2673 0 +0.01(+0.00%)
Sep 20, 2019 2677 2698 2657 2673 0 +1.13(+0.04%)
Sep 19, 2019 2682 2700 2664 2672 0 -2.80(-0.10%)
Sep 18, 2019 2675 2686 2649 2675 0 +5.56(+0.21%)
Sep 17, 2019 2688 2693 2657 2670 0 -22.63(-0.84%)
Sep 16, 2019 2667 2704 2663 2692 0 +14.15(+0.53%)
Sep 13, 2019 2660 2703 2655 2678 0 +36.36(+1.38%)
Sep 12, 2019 2695 2701 2620 2642 0 -46.52(-1.73%)
Sep 11, 2019 2698 2716 2659 2688 0 +1.12(+0.04%)
Sep 10, 2019 2650 2695 2646 2687 0 +35.78(+1.35%)
Sep 09, 2019 2579 2651 2567 2651 0 +74.23(+2.88%)
Sep 06, 2019 2587 2604 2568 2577 0 -12.89(-0.50%)
Sep 05, 2019 2547 2597 2538 2590 0 +57.23(+2.26%)
Sep 04, 2019 2505 2540 2504 2533 0 +46.41(+1.87%)
Sep 03, 2019 2474 2492 2459 2486 0 -6.83(-0.27%)
Aug 30, 2019 2489 2508 2474 2493 0 +6.98(+0.28%)
Aug 29, 2019 2482 2513 2479 2486 0 +23.96(+0.97%)
Aug 28, 2019 2452 2477 2448 2462 0 +9.14(+0.37%)
Aug 27, 2019 2467 2478 2445 2453 0 -3.76(-0.15%)
Aug 26, 2019 2462 2477 2448 2457 0 +10.00(+0.41%)
Aug 23, 2019 2489 2498 2443 2447 0 -50.37(-2.02%)
Aug 22, 2019 2481 2502 2467 2497 0 +13.91(+0.56%)
Aug 21, 2019 2498 2503 2472 2483 0 +2.06(+0.08%)
Aug 20, 2019 2486 2496 2472 2481 0 -10.60(-0.43%)
Aug 19, 2019 2500 2503 2485 2492 0 +15.51(+0.63%)
Aug 16, 2019 2450 2486 2441 2476 0 +33.65(+1.38%)
Aug 15, 2019 2462 2471 2430 2443 0 -19.55(-0.79%)
Aug 14, 2019 2522 2525 2457 2462 0 -81.44(-3.20%)
Aug 13, 2019 2516 2558 2513 2544 0 +20.99(+0.83%)
Aug 12, 2019 2540 2552 2514 2523 0 -34.21(-1.34%)
Aug 09, 2019 2568 2590 2535 2557 0 -17.40(-0.68%)
Aug 08, 2019 2549 2598 2537 2574 0 +31.26(+1.23%)
Aug 07, 2019 2524 2562 2478 2543 0 -12.78(-0.50%)
Aug 06, 2019 2552 2578 2540 2556 0 +17.52(+0.69%)
Aug 05, 2019 2577 2593 2505 2538 0 -57.36(-2.21%)
Aug 02, 2019 2580 2620 2565 2596 0 +14.19(+0.55%)
Aug 01, 2019 2633 2635 2580 2581 0 -48.31(-1.84%)
Jul 31, 2019 2665 2683 2617 2630 0 -34.68(-1.30%)
Jul 30, 2019 2633 2667 2630 2664 0 +23.32(+0.88%)
Jul 29, 2019 2657 2667 2635 2641 0 -8.08(-0.31%)
Jul 26, 2019 2656 2670 2640 2649 0 -5.63(-0.21%)
Jul 25, 2019 2674 2674 2644 2655 0 -16.92(-0.63%)
Jul 24, 2019 2665 2679 2650 2672 0 +4.33(+0.16%)
Jul 23, 2019 2628 2670 2623 2667 0 +44.91(+1.71%)
Jul 22, 2019 2639 2652 2619 2622 0 -23.90(-0.90%)
Jul 19, 2019 2661 2670 2644 2646 0 -15.18(-0.57%)
Jul 18, 2019 2672 2681 2645 2662 0 -15.09(-0.56%)
Jul 17, 2019 2710 2718 2666 2677 0 -44.38(-1.63%)
Jul 16, 2019 2700 2724 2677 2721 0 +18.52(+0.69%)
Jul 15, 2019 2710 2718 2689 2702 0 -8.29(-0.31%)
Jul 12, 2019 2705 2726 2697 2711 0 +9.48(+0.35%)
Jul 11, 2019 2736 2742 2677 2701 0 -34.60(-1.26%)
Jul 10, 2019 2730 2740 2706 2736 0 +25.37(+0.94%)
Jul 09, 2019 2719 2725 2688 2711 0 -24.67(-0.90%)
Jul 08, 2019 2740 2748 2723 2735 0 -10.33(-0.38%)
Jul 05, 2019 2735 2751 2706 2746 0 -4.35(-0.16%)
Jul 03, 2019 2730 2753 2728 2750 0 +24.77(+0.91%)
Jul 02, 2019 2714 2739 2704 2725 0 +9.23(+0.34%)
Jul 01, 2019 2745 2762 2698 2716 0 -11.21(-0.41%)
Jun 28, 2019 2711 2735 2708 2727 0 +19.51(+0.72%)
Jun 27, 2019 2674 2709 2655 2708 0 +41.24(+1.55%)
Jun 26, 2019 2674 2686 2654 2666 0 -1.74(-0.07%)
Jun 25, 2019 2693 2717 2667 2668 0 -11.30(-0.42%)
Jun 24, 2019 2719 2728 2658 2679 0 -37.59(-1.38%)
Jun 21, 2019 2765 2765 2716 2717 0 -55.92(-2.02%)
Jun 20, 2019 2785 2787 2750 2773 0 +14.24(+0.52%)
Jun 19, 2019 2774 2778 2732 2759 0 -14.68(-0.53%)
Jun 18, 2019 2772 2809 2754 2773 0 +14.75(+0.53%)
Jun 17, 2019 2734 2769 2727 2759 0 +26.66(+0.98%)
Jun 14, 2019 2763 2764 2722 2732 0 -38.77(-1.40%)
Jun 13, 2019 2762 2774 2749 2771 0 +11.51(+0.42%)
Jun 12, 2019 2773 2785 2754 2759 0 -13.91(-0.50%)
Jun 11, 2019 2778 2789 2754 2773 0 +9.74(+0.35%)
Jun 10, 2019 2754 2772 2743 2763 0 +22.25(+0.81%)
Jun 07, 2019 2724 2754 2715 2741 0 +27.26(+1.00%)
Jun 06, 2019 2730 2739 2697 2714 0 -19.34(-0.71%)
Jun 05, 2019 2738 2754 2705 2733 0 +11.26(+0.41%)
Jun 04, 2019 2730 2743 2704 2722 0 +5.16(+0.19%)
Jun 03, 2019 2721 2731 2681 2717 0 +0.30(+0.01%)
May 31, 2019 2714 2733 2687 2716 0 -33.29(-1.21%)
May 30, 2019 2777 2796 2743 2750 0 -23.58(-0.85%)
May 29, 2019 2804 2808 2755 2773 0 -38.90(-1.38%)
May 28, 2019 2862 2866 2812 2812 0 -43.77(-1.53%)
May 24, 2019 2858 2878 2839 2856 0 +13.28(+0.47%)
May 23, 2019 2828 2853 2808 2843 0 -9.44(-0.33%)
May 22, 2019 2861 2867 2843 2852 0 -12.52(-0.44%)
May 21, 2019 2851 2870 2836 2865 0 +27.22(+0.96%)
May 20, 2019 2859 2866 2822 2837 0 -28.43(-0.99%)
May 17, 2019 2871 2891 2858 2866 0 -24.41(-0.84%)
May 16, 2019 2883 2907 2881 2890 0 +6.47(+0.22%)
May 15, 2019 2837 2897 2834 2884 0 +34.12(+1.20%)
May 14, 2019 2831 2873 2825 2850 0 +23.30(+0.82%)
May 13, 2019 2830 2847 2808 2826 0 -44.99(-1.57%)
May 10, 2019 2834 2873 2815 2871 0 +23.13(+0.81%)
May 09, 2019 2830 2872 2826 2848 0 +5.30(+0.19%)
May 08, 2019 2882 2893 2840 2843 0 -36.52(-1.27%)
May 07, 2019 2925 2941 2858 2879 0 -64.32(-2.18%)
May 06, 2019 2917 2951 2901 2944 0 -2.76(-0.09%)
May 03, 2019 2923 2953 2912 2947 0 +32.53(+1.12%)
May 02, 2019 2905 2959 2895 2914 0 +9.26(+0.32%)
May 01, 2019 2889 2924 2883 2905 0 +25.36(+0.88%)
Apr 30, 2019 2877 2888 2857 2879 0 +1.33(+0.05%)
Apr 29, 2019 2879 2919 2873 2878 0 +2.19(+0.08%)
Apr 26, 2019 2850 2883 2844 2876 0 +33.26(+1.17%)
Apr 25, 2019 2839 2861 2813 2843 0 -10.95(-0.38%)
Apr 24, 2019 2861 2874 2845 2854 0 +1.79(+0.06%)
Apr 23, 2019 2825 2864 2814 2852 0 +32.89(+1.17%)
Apr 22, 2019 2839 2840 2794 2819 0 -30.69(-1.08%)
Apr 18, 2019 2833 2862 2826 2850 0 +14.22(+0.50%)
Apr 17, 2019 2877 2878 2830 2835 0 -26.45(-0.92%)
Apr 16, 2019 2869 2873 2843 2862 0 -2.39(-0.08%)
Apr 15, 2019 2889 2895 2848 2864 0 -23.01(-0.80%)
Apr 12, 2019 2877 2890 2848 2887 0 +17.76(+0.62%)
Apr 11, 2019 2888 2894 2850 2869 0 -11.30(-0.39%)
Apr 10, 2019 2855 2885 2853 2881 0 +31.84(+1.12%)
Apr 09, 2019 2907 2911 2843 2849 0 -61.06(-2.10%)
Apr 08, 2019 2899 2917 2890 2910 0 +4.99(+0.17%)
Apr 05, 2019 2894 2911 2889 2905 0 +14.35(+0.50%)
Apr 04, 2019 2894 2903 2871 2891 0 -4.44(-0.15%)
Apr 03, 2019 2915 2924 2876 2895 0 -8.01(-0.28%)
Apr 02, 2019 2892 2911 2874 2903 0 -63.72(-2.15%)
Apr 01, 2019 2853 2887 2849 2967 0 +127.57(+4.49%)
Mar 29, 2019 2862 2871 2829 2839 0 -15.48(-0.54%)
Mar 28, 2019 2839 2856 2822 2855 0 +0.54(+0.02%)
Mar 27, 2019 2858 2874 2828 2854 0 -5.47(-0.19%)
Mar 26, 2019 2834 2864 2824 2860 0 +41.95(+1.49%)
Mar 25, 2019 2823 2840 2791 2818 0 -5.68(-0.20%)
Mar 22, 2019 2861 2870 2797 2823 0 -44.47(-1.55%)
Mar 21, 2019 2848 2891 2838 2868 0 +10.87(+0.38%)
Mar 20, 2019 2850 2889 2836 2857 0 +5.15(+0.18%)
Mar 19, 2019 2879 2890 2846 2852 0 -20.53(-0.71%)
Mar 18, 2019 2874 2890 2852 2872 0 +7.59(+0.26%)
Mar 15, 2019 2872 2882 2856 2865 0 -5.96(-0.21%)
Mar 14, 2019 2870 2879 2847 2871 0 +2.06(+0.07%)
Mar 13, 2019 2875 2896 2862 2869 0 +3.14(+0.11%)
Mar 12, 2019 2897 2907 2860 2866 0 -35.63(-1.23%)
Mar 11, 2019 2894 2920 2869 2901 0 +21.33(+0.74%)
Mar 08, 2019 2872 2881 2846 2880 0 -8.95(-0.31%)
Mar 07, 2019 2935 2936 2884 2889 0 -43.04(-1.47%)
Mar 06, 2019 2947 2964 2925 2932 0 -13.71(-0.47%)
Mar 05, 2019 2936 2958 2919 2946 0 +8.26(+0.28%)
Mar 04, 2019 2919 2941 2901 2937 0 +27.85(+0.96%)
Mar 01, 2019 2935 2939 2878 2909 0 -14.71(-0.50%)
Feb 28, 2019 2913 2943 2908 2924 0 +15.63(+0.54%)
Feb 27, 2019 2920 2936 2892 2909 0 -24.16(-0.82%)
Feb 26, 2019 2967 2994 2930 2933 0 -18.02(-0.61%)
Feb 25, 2019 3005 3015 2947 2951 0 -42.09(-1.41%)
Feb 22, 2019 2965 3012 2963 2993 0 +40.11(+1.36%)
Feb 21, 2019 2939 2975 2929 2953 0 +14.24(+0.48%)
Feb 20, 2019 2853 2957 2814 2938 0 +119.38(+4.23%)
Feb 19, 2019 2829 2846 2811 2819 0 -10.05(-0.36%)
Feb 15, 2019 2807 2835 2799 2829 0 +40.25(+1.44%)
Feb 14, 2019 2791 2808 2770 2789 0 -8.21(-0.29%)
Feb 13, 2019 2748 2809 2739 2797 0 +54.13(+1.97%)
Feb 12, 2019 2759 2762 2726 2743 0 +3.27(+0.12%)
Feb 11, 2019 2753 2765 2735 2740 0 -7.14(-0.26%)
Feb 08, 2019 2758 2774 2732 2747 0 -29.99(-1.08%)
Feb 07, 2019 2758 2781 2749 2777 0 +6.29(+0.23%)
Feb 06, 2019 2781 2787 2765 2770 0 -11.51(-0.41%)
Feb 05, 2019 2768 2786 2760 2782 0 +16.21(+0.59%)
Feb 04, 2019 2733 2767 2721 2766 0 +23.27(+0.85%)
Feb 01, 2019 2755 2761 2692 2743 0 -4.64(-0.17%)
Jan 31, 2019 2753 2770 2734 2747 0 -8.86(-0.32%)
Jan 30, 2019 2724 2769 2723 2756 0 +33.25(+1.22%)
Jan 29, 2019 2699 2736 2695 2723 0 +23.67(+0.88%)
Jan 28, 2019 2662 2712 2659 2699 0 +22.27(+0.83%)
Jan 25, 2019 2653 2685 2641 2677 0 +36.93(+1.40%)
Jan 24, 2019 2623 2651 2610 2640 0 +12.44(+0.47%)
Jan 23, 2019 2656 2667 2609 2627 0 -26.28(-0.99%)
Jan 22, 2019 2682 2692 2633 2654 0 -35.06(-1.30%)
Jan 18, 2019 2696 2715 2670 2689 0 -0.78(-0.03%)
Jan 17, 2019 2673 2693 2654 2690 0 +8.83(+0.33%)
Jan 16, 2019 2672 2709 2665 2681 0 +8.11(+0.30%)
Jan 15, 2019 2678 2692 2651 2673 0 +0.74(+0.03%)
Jan 14, 2019 2686 2691 2658 2672 0 -26.30(-0.97%)
Jan 11, 2019 2686 2703 2669 2698 0 +7.03(+0.26%)
Jan 10, 2019 2659 2711 2647 2691 0 +26.41(+0.99%)
Jan 09, 2019 2660 2674 2626 2665 0 +9.90(+0.37%)
Jan 08, 2019 2611 2662 2605 2655 0 +54.30(+2.09%)
Jan 07, 2019 2583 2613 2569 2601 0 +20.32(+0.79%)
Jan 04, 2019 2539 2593 2536 2580 0 +68.76(+2.74%)
Jan 03, 2019 2508 2549 2502 2511 0 -10.48(-0.42%)
Jan 02, 2019 2521 2535 2494 2522 0 -28.80(-1.13%)
Dec 31, 2018 2559 2561 2516 2551 0 +0.69(+0.03%)
Dec 28, 2018 2557 2593 2527 2550 0 -25.15(-0.98%)
Dec 27, 2018 2554 2577 2495 2575 0 -4.80(-0.19%)
Dec 26, 2018 2481 2582 2476 2580 0 +105.77(+4.27%)
Dec 24, 2018 2535 2544 2474 2474 0 -69.33(-2.73%)
Dec 21, 2018 2557 2588 2526 2544 0 +1.05(+0.04%)
Dec 20, 2018 2607 2621 2521 2543 0 -89.09(-3.39%)
Dec 19, 2018 2676 2729 2626 2632 0 -45.79(-1.71%)
Dec 18, 2018 2672 2709 2653 2677 0 +27.17(+1.03%)
Dec 17, 2018 2712 2730 2641 2650 0 -60.40(-2.23%)
Dec 14, 2018 2704 2742 2694 2711 0 -0.49(-0.02%)
Dec 13, 2018 2717 2736 2696 2711 0 -5.16(-0.19%)
Dec 12, 2018 2742 2766 2716 2716 0 -8.59(-0.32%)
Dec 11, 2018 2761 2783 2723 2725 0 -19.71(-0.72%)
Dec 10, 2018 2785 2787 2722 2745 0 -37.50(-1.35%)
Dec 07, 2018 2834 2843 2781 2782 0 -56.92(-2.00%)
Dec 06, 2018 2804 2841 2754 2839 0 +15.67(+0.56%)
Dec 04, 2018 2899 2904 2820 2823 0 -78.01(-2.69%)
Dec 03, 2018 2888 2910 2850 2901 0 +35.07(+1.22%)
Nov 30, 2018 2912 2914 2827 2866 0 -42.12(-1.45%)
Nov 29, 2018 2891 2933 2877 2908 0 +9.93(+0.34%)
Nov 28, 2018 2893 2913 2849 2898 0 +4.33(+0.15%)
Nov 27, 2018 2905 2931 2879 2894 0 -9.87(-0.34%)
Nov 26, 2018 2890 2921 2878 2904 0 +37.68(+1.31%)
Nov 23, 2018 2864 2907 2855 2866 0 -33.30(-1.15%)
Nov 21, 2018 2900 2900 2900 2900 0 -14.48(-0.50%)
Nov 20, 2018 2896 2933 2882 2914 0 +6.82(+0.23%)
Nov 19, 2018 2916 2919 2884 2907 0 -12.46(-0.43%)
Nov 16, 2018 2884 2922 2872 2920 0 +26.78(+0.93%)
Nov 15, 2018 2844 2901 2823 2893 0 +25.69(+0.90%)
Nov 14, 2018 2885 2896 2838 2867 0 -1.86(-0.06%)
Nov 13, 2018 2870 2902 2859 2869 0 +12.26(+0.43%)
Nov 12, 2018 2876 2901 2854 2857 0 -14.38(-0.50%)
Nov 09, 2018 2881 2904 2851 2871 0 -22.19(-0.77%)
Nov 08, 2018 2888 2911 2850 2893 0 +2.55(+0.09%)
Nov 07, 2018 2815 2894 2809 2891 0 +77.35(+2.75%)
Nov 06, 2018 2885 2903 2783 2814 0 -83.00(-2.87%)
Nov 05, 2018 2830 2928 2829 2897 0 +74.10(+2.63%)
Nov 02, 2018 2937 2959 2807 2822 0 -70.70(-2.44%)
Nov 01, 2018 2866 2909 2837 2893 0 +24.92(+0.87%)
Oct 31, 2018 2872 2911 2831 2868 0 +12.64(+0.44%)
Oct 30, 2018 2827 2871 2812 2856 0 +36.30(+1.29%)
Oct 29, 2018 2812 2852 2797 2819 0 +34.62(+1.24%)
Oct 26, 2018 2792 2816 2732 2785 0 +23.87(+0.86%)
Oct 24, 2018 2821 2826 2758 2761 0 -56.21(-2.00%)
Oct 23, 2018 2798 2828 2756 2817 0 -16.64(-0.59%)
Oct 22, 2018 2868 2874 2821 2834 0 -30.26(-1.06%)
Oct 19, 2018 2853 2885 2843 2864 0 +10.12(+0.35%)
Oct 18, 2018 2888 2896 2844 2854 0 -39.78(-1.37%)
Oct 17, 2018 2908 2918 2866 2894 0 -17.83(-0.61%)
Oct 16, 2018 2880 2923 2859 2911 0 +42.80(+1.49%)
Oct 15, 2018 2864 2898 2858 2869 0 -4.11(-0.14%)
Oct 12, 2018 2913 2928 2849 2873 0 -15.53(-0.54%)
Oct 11, 2018 2970 2973 2874 2888 0 -82.13(-2.76%)
Oct 10, 2018 3019 3036 2968 2970 0 -54.96(-1.82%)
Oct 09, 2018 3060 3066 3015 3025 0 -36.19(-1.18%)
Oct 08, 2018 3022 3070 3012 3062 0 +47.13(+1.56%)
Oct 05, 2018 3032 3042 3002 3014 0 -23.23(-0.76%)
Oct 04, 2018 3111 3113 3025 3038 0 -77.61(-2.49%)
Oct 03, 2018 3100 3131 3084 3115 0 +18.35(+0.59%)
Oct 02, 2018 3127 3139 3096 3097 0 -35.69(-1.14%)
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.