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 (%)
Oct 31, 2014 3373 3398 3318 3375 0 +57.09(+1.72%)
Oct 30, 2014 3301 3324 3262 3318 0 +0.64(+0.02%)
Oct 28, 2014 3279 3319 3235 3317 0 +31.78(+0.97%)
Oct 27, 2014 3257 3285 3264 3285 0 +21.68(+0.66%)
Oct 24, 2014 3254 3278 3225 3264 0 +11.21(+0.34%)
Oct 23, 2014 3222 3290 3210 3253 0 +42.47(+1.32%)
Oct 21, 2014 3155 3216 3137 3210 0 +72.37(+2.31%)
Oct 20, 2014 3071 3138 3065 3138 0 +61.96(+2.01%)
Oct 17, 2014 3070 3090 3047 3076 0 +29.39(+0.96%)
Oct 16, 2014 2926 3065 2922 3046 0 +80.94(+2.73%)
Oct 15, 2014 2984 3005 2883 2965 0 -16.06(-0.54%)
Oct 14, 2014 2961 3042 2930 2982 0 +49.85(+1.70%)
Oct 13, 2014 2934 2943 2927 2932 0 -62.43(-2.09%)
Oct 10, 2014 3036 3084 2993 2994 0 -46.66(-1.53%)
Oct 09, 2014 3085 3113 3032 3041 0 -45.57(-1.48%)
Oct 08, 2014 2995 3088 2983 3086 0 +97.51(+3.26%)
Oct 07, 2014 3020 3044 2987 2989 0 -45.98(-1.52%)
Oct 06, 2014 3052 3065 3019 3035 0 -4.69(-0.15%)
Oct 03, 2014 3025 3057 3006 3039 0 +39.36(+1.31%)
Oct 02, 2014 3002 3032 2965 3000 0 -2.76(-0.09%)
Oct 01, 2014 3040 3054 2985 3003 0 -45.47(-1.49%)
Sep 30, 2014 3096 3109 3048 3048 0 -45.83(-1.48%)
Sep 29, 2014 3063 3101 3043 3094 0 +1.82(+0.06%)
Sep 26, 2014 3022 3097 3016 3092 0 +48.56(+1.60%)
Sep 25, 2014 3062 3070 3025 3044 0 -85.14(-2.72%)
Sep 19, 2014 3164 3172 3110 3129 0 -21.32(-0.68%)
Sep 18, 2014 3152 3174 3138 3150 0 +1.30(+0.04%)
Sep 17, 2014 3159 3182 3135 3149 0 +1.23(+0.04%)
Sep 16, 2014 3090 3153 3086 3148 0 +55.05(+1.78%)
Sep 15, 2014 3111 3124 3083 3093 0 -16.21(-0.52%)
Sep 12, 2014 3192 3194 3082 3109 0 -91.70(-2.87%)
Sep 11, 2014 3178 3213 3169 3201 0 +16.18(+0.51%)
Sep 10, 2014 3217 3218 3181 3184 0 -41.60(-1.29%)
Sep 09, 2014 3249 3258 3217 3226 0 -32.27(-0.99%)
Sep 08, 2014 3258 3279 3240 3258 0 -2.30(-0.07%)
Sep 05, 2014 3220 3265 3216 3261 0 +34.13(+1.06%)
Sep 04, 2014 3258 3263 3217 3226 0 -30.77(-0.94%)
Sep 03, 2014 3265 3282 3248 3257 0 -1.32(-0.04%)
Sep 02, 2014 3254 3271 3241 3259 0 +9.72(+0.30%)
Aug 29, 2014 3249 3249 3249 0 +27.97(+0.87%)
Aug 28, 2014 3215 3239 3208 3221 0 -9.86(-0.31%)
Aug 27, 2014 3221 3242 3210 3231 0 +8.94(+0.28%)
Aug 26, 2014 3222 3237 3207 3222 0 +4.31(+0.13%)
Aug 25, 2014 3236 3242 3203 3217 0 -3.75(-0.12%)
Aug 22, 2014 3232 3242 3199 3221 0 -18.11(-0.56%)
Aug 21, 2014 3251 3260 3225 3239 0 -10.80(-0.33%)
Aug 20, 2014 3227 3264 3211 3250 0 +13.30(+0.41%)
Aug 19, 2014 3236 3258 3219 3237 0 +6.64(+0.21%)
Aug 18, 2014 3193 3232 3185 3230 0 +59.71(+1.88%)
Aug 15, 2014 3192 3209 3149 3170 0 -1.44(-0.05%)
Aug 14, 2014 3173 3187 3166 3172 0 +1.09(+0.03%)
Aug 13, 2014 3139 3179 3133 3171 0 +45.93(+1.47%)
Aug 12, 2014 3122 3142 3107 3125 0 -3.12(-0.10%)
Aug 11, 2014 3115 3143 3106 3128 0 +27.77(+0.90%)
Aug 08, 2014 3092 3116 3069 3100 0 +14.77(+0.48%)
Aug 07, 2014 3120 3133 3071 3085 0 -14.96(-0.48%)
Aug 06, 2014 3089 3130 3082 3100 0 -2.78(-0.09%)
Aug 05, 2014 3145 3164 3095 3103 0 -53.38(-1.69%)
Aug 04, 2014 3106 3167 3094 3157 0 +58.76(+1.90%)
Aug 01, 2014 3102 3138 3087 3098 0 -8.39(-0.27%)
Jul 31, 2014 3182 3193 3094 3106 0 -172.59(-5.26%)
Jul 23, 2014 3282 3297 3250 3279 0 +2.17(+0.07%)
Jul 22, 2014 3270 3293 3260 3277 0 +21.60(+0.66%)
Jul 21, 2014 3269 3278 3248 3255 0 -26.23(-0.80%)
Jul 18, 2014 3231 3290 3231 3281 0 +56.15(+1.74%)
Jul 17, 2014 3247 3267 3220 3225 0 -41.10(-1.26%)
Jul 16, 2014 3255 3279 3236 3266 0 +25.86(+0.80%)
Jul 15, 2014 3249 3258 3209 3240 0 +5.46(+0.17%)
Jul 14, 2014 3220 3250 3204 3235 0 +27.16(+0.85%)
Jul 11, 2014 3220 3230 3195 3208 0 -19.30(-0.60%)
Jul 10, 2014 3176 3242 3165 3227 0 +25.72(+0.80%)
Jul 09, 2014 3186 3209 3153 3201 0 +25.43(+0.80%)
Jul 08, 2014 3173 3192 3162 3176 0 +1.07(+0.03%)
Jul 07, 2014 3182 3186 3157 3175 0 -10.39(-0.33%)
Jul 03, 2014 3185 3185 3185 0 +7.89(+0.25%)
Jul 02, 2014 3188 3193 3160 3177 0 -9.70(-0.30%)
Jul 01, 2014 3171 3201 3154 3187 0 +21.01(+0.66%)
Jun 30, 2014 3189 3199 3149 3166 0 -21.86(-0.69%)
Jun 27, 2014 3138 3197 3136 3188 0 +35.73(+1.13%)
Jun 26, 2014 3140 3166 3119 3152 0 -16.59(-0.52%)
Jun 25, 2014 3156 3186 3145 3169 0 +4.23(+0.13%)
Jun 24, 2014 3174 3199 3153 3165 0 -19.51(-0.61%)
Jun 23, 2014 3188 3205 3175 3184 0 -3.87(-0.12%)
Jun 20, 2014 3179 3196 3143 3188 0 +6.69(+0.21%)
Jun 19, 2014 3155 3186 3148 3181 0 +24.16(+0.77%)
Jun 18, 2014 3131 3165 3112 3157 0 +25.35(+0.81%)
Jun 17, 2014 3097 3137 3084 3132 0 +33.22(+1.07%)
Jun 16, 2014 3127 3141 3086 3098 0 -30.41(-0.97%)
Jun 13, 2014 3124 3140 3090 3129 0 +13.15(+0.42%)
Jun 12, 2014 3143 3149 3099 3116 0 -34.25(-1.09%)
Jun 11, 2014 3144 3162 3121 3150 0 -3.78(-0.12%)
Jun 10, 2014 3170 3178 3131 3154 0 -56.61(-1.76%)
Jun 06, 2014 3211 3218 3184 3210 0 +11.12(+0.35%)
Jun 05, 2014 3128 3203 3104 3199 0 +79.81(+2.56%)
Jun 04, 2014 3107 3130 3068 3119 0 +5.78(+0.19%)
Jun 03, 2014 3097 3121 3079 3114 0 +7.25(+0.23%)
Jun 02, 2014 3104 3115 3074 3106 0 +7.31(+0.24%)
May 30, 2014 3071 3112 3063 3099 0 +26.13(+0.85%)
May 29, 2014 3067 3081 3052 3073 0 +19.09(+0.63%)
May 28, 2014 3065 3077 3021 3054 0 -35.07(-1.14%)
May 27, 2014 3074 3101 3050 3089 0 +31.88(+1.04%)
May 23, 2014 3057 3057 3057 0 +29.00(+0.96%)
May 22, 2014 3008 3033 2987 3028 0 +25.25(+0.84%)
May 21, 2014 3030 3042 2985 3003 0 -22.31(-0.74%)
May 20, 2014 3043 3047 3011 3025 0 -22.28(-0.73%)
May 19, 2014 3032 3052 3016 3047 0 +9.14(+0.30%)
May 16, 2014 2988 3040 2975 3038 0 +45.36(+1.52%)
May 15, 2014 2995 3009 2949 2993 0 -17.74(-0.59%)
May 14, 2014 3025 3033 2994 3011 0 -10.66(-0.35%)
May 13, 2014 3061 3079 3014 3021 0 -43.21(-1.41%)
May 12, 2014 3044 3079 3038 3065 0 +37.80(+1.25%)
May 09, 2014 3039 3058 3004 3027 0 -12.75(-0.42%)
May 08, 2014 3019 3069 3003 3039 0 +21.41(+0.71%)
May 07, 2014 2996 3020 2966 3018 0 +27.65(+0.92%)
May 06, 2014 3012 3033 2983 2990 0 -28.05(-0.93%)
May 05, 2014 2998 3038 2983 3018 0 -20.02(-0.66%)
May 02, 2014 3030 3078 3010 3038 0 +1.36(+0.04%)
May 01, 2014 3002 3047 2952 3037 0 +11.03(+0.36%)
Apr 30, 2014 2951 3033 2934 3026 0 +71.34(+2.41%)
Apr 29, 2014 2968 2983 2944 2955 0 -1.53(-0.05%)
Apr 28, 2014 2958 2971 2899 2956 0 +15.89(+0.54%)
Apr 25, 2014 2975 2979 2928 2940 0 -43.05(-1.44%)
Apr 24, 2014 2982 3008 2967 2983 0 +16.88(+0.57%)
Apr 23, 2014 2976 2989 2952 2967 0 -13.34(-0.45%)
Apr 22, 2014 2969 2995 2958 2980 0 +9.03(+0.30%)
Apr 21, 2014 2960 2977 2950 2971 0 +12.19(+0.41%)
Apr 17, 2014 2959 2959 2959 0 +0.47(+0.02%)
Apr 16, 2014 2914 2961 2901 2958 0 +68.48(+2.37%)
Apr 15, 2014 2858 2894 2841 2890 0 +34.69(+1.22%)
Apr 14, 2014 2851 2876 2824 2855 0 +28.56(+1.01%)
Apr 11, 2014 2835 2860 2808 2826 0 -27.08(-0.95%)
Apr 10, 2014 2930 2940 2842 2854 0 -73.84(-2.52%)
Apr 09, 2014 2941 2963 2901 2927 0 -14.16(-0.48%)
Apr 08, 2014 2915 2962 2906 2942 0 +19.15(+0.66%)
Apr 07, 2014 2913 2952 2901 2922 0 +2.49(+0.09%)
Apr 04, 2014 2964 2980 2907 2920 0 -25.59(-0.87%)
Apr 03, 2014 2955 2969 2929 2946 0 -5.05(-0.17%)
Apr 02, 2014 2933 2960 2910 2951 0 +15.72(+0.54%)
Apr 01, 2014 2878 2938 2865 2935 0 +53.21(+1.85%)
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%)
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.