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 29, 2018 2806 2806 2806 2806 0 +14.63(+0.52%)
Mar 28, 2018 2755 2838 2749 2791 0 +95.74(+3.55%)
Mar 27, 2018 2705 2735 2676 2696 0 -10.47(-0.39%)
Mar 26, 2018 2677 2716 2663 2706 0 +59.15(+2.23%)
Mar 23, 2018 2719 2722 2641 2647 0 -65.09(-2.40%)
Mar 22, 2018 2748 2774 2712 2712 0 -54.66(-1.98%)
Mar 21, 2018 2789 2797 2751 2767 0 -25.13(-0.90%)
Mar 20, 2018 2802 2820 2777 2792 0 -3.87(-0.14%)
Mar 19, 2018 2819 2820 2765 2796 0 -28.92(-1.02%)
Mar 16, 2018 2802 2832 2783 2825 0 +25.50(+0.91%)
Mar 15, 2018 2790 2804 2766 2799 0 +12.66(+0.45%)
Mar 14, 2018 2770 2800 2763 2786 0 +26.06(+0.94%)
Mar 13, 2018 2761 2761 2760 2760 0 -7.88(-0.28%)
Mar 12, 2018 2784 2790 2757 2768 0 -19.17(-0.69%)
Mar 09, 2018 2765 2791 2747 2787 0 +37.62(+1.37%)
Mar 08, 2018 2750 2756 2720 2750 0 +5.68(+0.21%)
Mar 07, 2018 2744 2753 2744 2744 0 +49.26(+1.83%)
Mar 06, 2018 2689 2711 2667 2695 0 +7.07(+0.26%)
Mar 05, 2018 2691 2714 2660 2688 0 -14.17(-0.52%)
Mar 02, 2018 2674 2709 2626 2702 0 +15.17(+0.56%)
Mar 01, 2018 2691 2731 2661 2687 0 -14.80(-0.55%)
Feb 28, 2018 2706 2752 2689 2702 0 +2.98(+0.11%)
Feb 27, 2018 2791 2796 2694 2699 0 -84.74(-3.04%)
Feb 26, 2018 2812 2832 2774 2783 0 -26.41(-0.94%)
Feb 23, 2018 2798 2822 2781 2810 0 +24.31(+0.87%)
Feb 22, 2018 2794 2800 2782 2785 0 -17.82(-0.64%)
Feb 21, 2018 2803 2870 2781 2803 0 -80.89(-2.80%)
Feb 20, 2018 2923 2949 2881 2884 0 -54.01(-1.84%)
Feb 16, 2018 2938 2938 2938 2938 0 +37.26(+1.28%)
Feb 15, 2018 2929 2942 2871 2901 0 -18.37(-0.63%)
Feb 14, 2018 2872 2922 2846 2919 0 +16.97(+0.58%)
Feb 13, 2018 2869 2917 2832 2902 0 +9.49(+0.33%)
Feb 12, 2018 2911 2921 2819 2893 0 -12.24(-0.42%)
Feb 09, 2018 2829 2929 2800 2905 0 +106.04(+3.79%)
Feb 08, 2018 2898 2900 2798 2799 0 -94.18(-3.26%)
Feb 07, 2018 2891 2936 2878 2893 0 -5.80(-0.20%)
Feb 06, 2018 2840 2915 2798 2899 0 -20.93(-0.72%)
Feb 05, 2018 2989 2999 2872 2920 0 -80.16(-2.67%)
Feb 02, 2018 3052 3062 3000 3000 0 -70.39(-2.29%)
Feb 01, 2018 3092 3111 3054 3070 0 -22.03(-0.71%)
Jan 31, 2018 3098 3128 3068 3092 0 +2.40(+0.08%)
Jan 30, 2018 3098 3112 3081 3090 0 -23.42(-0.75%)
Jan 29, 2018 3140 3147 3103 3114 0 -34.88(-1.11%)
Jan 26, 2018 3157 3165 3128 3148 0 +5.15(+0.16%)
Jan 25, 2018 3170 3184 3127 3143 0 -20.71(-0.65%)
Jan 24, 2018 3166 3194 3152 3164 0 +0.58(+0.02%)
Jan 23, 2018 3098 3167 3089 3163 0 +71.30(+2.31%)
Jan 22, 2018 3089 3097 3071 3092 0 +10.51(+0.34%)
Jan 19, 2018 3040 3088 3040 3082 0 +38.67(+1.27%)
Jan 18, 2018 3098 3098 3034 3043 0 -57.47(-1.85%)
Jan 17, 2018 3041 3108 3032 3100 0 +72.72(+2.40%)
Jan 16, 2018 3034 3067 3021 3028 0 +3.45(+0.11%)
Jan 12, 2018 3024 3024 3024 3024 0 -20.32(-0.67%)
Jan 11, 2018 3055 3068 3022 3045 0 +0.42(+0.01%)
Jan 10, 2018 3009 3064 2999 3044 0 +26.37(+0.87%)
Jan 09, 2018 3016 3026 2991 3018 0 +2.29(+0.08%)
Jan 08, 2018 2961 3020 2945 3015 0 +57.97(+1.96%)
Jan 05, 2018 2954 2962 2933 2957 0 +10.74(+0.36%)
Jan 04, 2018 2958 2974 2940 2947 0 -11.26(-0.38%)
Jan 03, 2018 2982 3001 2949 2958 0 -23.59(-0.79%)
Jan 02, 2018 2974 2990 2952 2982 0 +21.26(+0.72%)
Dec 29, 2017 2960 2960 2960 2960 0 -39.11(-1.30%)
Dec 28, 2017 2970 3003 2953 2999 0 -14.60(-0.48%)
Dec 27, 2017 3018 3027 3002 3014 0 +2.03(+0.07%)
Dec 26, 2017 3010 3031 3004 3012 0 +4.05(+0.13%)
Dec 22, 2017 3005 3016 2992 3008 0 +8.07(+0.27%)
Dec 21, 2017 3020 3032 2989 3000 0 -3.25(-0.11%)
Dec 20, 2017 3043 3052 3000 3003 0 -25.57(-0.84%)
Dec 19, 2017 3082 3086 3016 3029 0 -50.49(-1.64%)
Dec 18, 2017 3034 3087 3023 3079 0 +67.01(+2.22%)
Dec 15, 2017 2972 3023 2969 3012 0 +48.92(+1.65%)
Dec 14, 2017 2969 2982 2948 2963 0 -15.25(-0.51%)
Dec 13, 2017 2965 2988 2954 2978 0 +15.22(+0.51%)
Dec 12, 2017 2969 2976 2939 2963 0 -0.19(-0.01%)
Dec 11, 2017 2960 2973 2943 2963 0 +0.83(+0.03%)
Dec 08, 2017 2947 2969 2934 2963 0 +17.04(+0.58%)
Dec 07, 2017 2940 2965 2927 2946 0 +3.69(+0.13%)
Dec 06, 2017 2947 2974 2921 2942 0 -8.18(-0.28%)
Dec 05, 2017 2967 2978 2942 2950 0 -13.17(-0.44%)
Dec 04, 2017 2986 2989 2954 2963 0 +38.53(+1.32%)
Dec 01, 2017 2971 2974 2910 2925 0 -34.87(-1.18%)
Nov 30, 2017 2956 2974 2928 2960 0 +18.82(+0.64%)
Nov 29, 2017 2910 2957 2909 2941 0 +31.64(+1.09%)
Nov 28, 2017 2931 2944 2881 2909 0 -21.12(-0.72%)
Nov 27, 2017 2954 2968 2926 2930 0 -26.85(-0.91%)
Nov 24, 2017 2961 2969 2943 2957 0 +7.61(+0.26%)
Nov 22, 2017 2954 2975 2936 2950 0 -4.18(-0.14%)
Nov 21, 2017 2948 2970 2936 2954 0 +23.68(+0.81%)
Nov 20, 2017 2958 2962 2921 2930 0 -25.92(-0.88%)
Nov 17, 2017 2945 2974 2942 2956 0 -9.33(-0.31%)
Nov 16, 2017 2919 2972 2906 2965 0 +27.12(+0.92%)
Nov 15, 2017 2946 2963 2930 2938 0 -22.97(-0.78%)
Nov 14, 2017 2956 2970 2938 2961 0 -9.61(-0.32%)
Nov 13, 2017 2966 2987 2937 2971 0 -4.36(-0.15%)
Nov 10, 2017 2968 2987 2958 2975 0 -2.03(-0.07%)
Nov 09, 2017 2987 3010 2946 2977 0 -25.93(-0.86%)
Nov 08, 2017 2943 3007 2938 3003 0 +54.52(+1.85%)
Nov 07, 2017 2961 3007 2924 2949 0 -0.43(-0.01%)
Nov 06, 2017 2941 2974 2927 2949 0 +17.29(+0.59%)
Nov 03, 2017 2916 2974 2899 2932 0 +0.56(+0.02%)
Nov 02, 2017 2912 2938 2862 2931 0 -7.97(-0.27%)
Nov 01, 2017 2942 2969 2920 2939 0 +15.39(+0.53%)
Oct 31, 2017 2893 2929 2876 2924 0 +35.63(+1.23%)
Oct 30, 2017 2905 2922 2875 2888 0 -25.00(-0.86%)
Oct 27, 2017 2902 2929 2884 2913 0 +7.99(+0.28%)
Oct 26, 2017 2908 2919 2876 2905 0 +7.37(+0.25%)
Oct 25, 2017 2919 2942 2879 2898 0 -28.71(-0.98%)
Oct 24, 2017 2892 2936 2889 2926 0 +40.55(+1.41%)
Oct 23, 2017 2922 2935 2881 2886 0 -33.39(-1.14%)
Oct 20, 2017 2983 2995 2898 2919 0 -85.35(-2.84%)
Oct 19, 2017 2993 3019 2974 3005 0 +3.11(+0.10%)
Oct 18, 2017 2943 3007 2941 3001 0 +55.72(+1.89%)
Oct 17, 2017 2948 2960 2930 2946 0 -3.45(-0.12%)
Oct 16, 2017 2967 2977 2936 2949 0 -17.11(-0.58%)
Oct 13, 2017 2965 2982 2926 2966 0 +6.18(+0.21%)
Oct 12, 2017 2884 2962 2871 2960 0 +91.08(+3.17%)
Oct 11, 2017 2858 2882 2847 2869 0 +12.38(+0.43%)
Oct 10, 2017 2842 2869 2836 2857 0 +21.67(+0.76%)
Oct 09, 2017 2828 2842 2825 2835 0 +6.74(+0.24%)
Oct 06, 2017 2813 2840 2798 2828 0 +9.04(+0.32%)
Oct 05, 2017 2810 2836 2798 2819 0 +20.04(+0.72%)
Oct 04, 2017 2798 2815 2780 2799 0 +1.70(+0.06%)
Oct 03, 2017 2826 2831 2785 2797 0 -27.56(-0.98%)
Oct 02, 2017 2831 2844 2813 2825 0 -5.21(-0.18%)
Sep 29, 2017 2825 2839 2802 2830 0 -1.37(-0.05%)
Sep 28, 2017 2806 2835 2779 2832 0 -5.43(-0.19%)
Sep 27, 2017 2841 2854 2812 2837 0 +12.15(+0.43%)
Sep 26, 2017 2818 2840 2806 2825 0 +13.25(+0.47%)
Sep 25, 2017 2809 2851 2802 2812 0 +9.10(+0.32%)
Sep 22, 2017 2800 2814 2790 2803 0 +10.41(+0.37%)
Sep 21, 2017 2819 2834 2789 2792 0 -23.34(-0.83%)
Sep 20, 2017 2796 2821 2784 2815 0 +18.16(+0.65%)
Sep 19, 2017 2799 2809 2763 2797 0 -3.63(-0.13%)
Sep 18, 2017 2803 2815 2789 2801 0 +2.18(+0.08%)
Sep 15, 2017 2799 2814 2768 2799 0 +2.41(+0.09%)
Sep 14, 2017 2815 2827 2783 2796 0 -26.82(-0.95%)
Sep 13, 2017 2800 2830 2792 2823 0 +19.90(+0.71%)
Sep 12, 2017 2791 2821 2784 2803 0 +14.61(+0.52%)
Sep 11, 2017 2797 2823 2781 2789 0 +16.63(+0.60%)
Sep 08, 2017 2734 2798 2727 2772 0 +30.38(+1.11%)
Sep 07, 2017 2754 2759 2720 2742 0 -7.92(-0.29%)
Sep 06, 2017 2717 2760 2712 2750 0 +39.63(+1.46%)
Sep 05, 2017 2783 2787 2699 2710 0 -73.12(-2.63%)
Sep 01, 2017 2780 2792 2763 2783 0 +7.45(+0.27%)
Aug 31, 2017 2770 2786 2747 2776 0 +17.13(+0.62%)
Aug 30, 2017 2707 2764 2697 2758 0 +50.46(+1.86%)
Aug 29, 2017 2670 2714 2663 2708 0 +18.56(+0.69%)
Aug 28, 2017 2723 2734 2678 2689 0 -24.45(-0.90%)
Aug 25, 2017 2713 2726 2686 2714 0 +14.13(+0.52%)
Aug 24, 2017 2708 2730 2688 2700 0 +6.59(+0.24%)
Aug 23, 2017 2704 2729 2689 2693 0 -20.90(-0.77%)
Aug 22, 2017 2689 2725 2682 2714 0 +30.53(+1.14%)
Aug 21, 2017 2688 2701 2662 2684 0 -1.58(-0.06%)
Aug 18, 2017 2729 2747 2681 2685 0 -58.28(-2.12%)
Aug 17, 2017 2786 2815 2736 2743 0 -44.50(-1.60%)
Aug 16, 2017 2763 2798 2761 2788 0 +33.84(+1.23%)
Aug 15, 2017 2768 2772 2735 2754 0 -9.72(-0.35%)
Aug 14, 2017 2752 2783 2744 2764 0 +27.19(+0.99%)
Aug 11, 2017 2718 2749 2708 2737 0 +6.67(+0.24%)
Aug 10, 2017 2734 2752 2713 2730 0 -12.42(-0.45%)
Aug 09, 2017 2781 2787 2723 2742 0 -46.27(-1.66%)
Aug 08, 2017 2842 2865 2778 2789 0 -75.46(-2.63%)
Aug 07, 2017 2863 2879 2845 2864 0 +3.03(+0.11%)
Aug 04, 2017 2818 2868 2807 2861 0 +48.59(+1.73%)
Aug 03, 2017 2846 2866 2807 2812 0 -35.59(-1.25%)
Aug 02, 2017 2875 2892 2810 2848 0 -42.78(-1.48%)
Aug 01, 2017 2881 2903 2857 2891 0 +23.15(+0.81%)
Jul 31, 2017 2874 2888 2828 2868 0 -4.38(-0.15%)
Jul 28, 2017 2859 2892 2847 2872 0 +11.56(+0.40%)
Jul 27, 2017 2790 2873 2780 2861 0 +72.45(+2.60%)
Jul 26, 2017 2856 2869 2781 2788 0 -63.79(-2.24%)
Jul 25, 2017 2806 2855 2787 2852 0 +61.81(+2.22%)
Jul 24, 2017 2791 2803 2769 2790 0 -1.15(-0.04%)
Jul 21, 2017 2813 2824 2753 2791 0 -15.44(-0.55%)
Jul 20, 2017 2860 2883 2777 2807 0 -88.24(-3.05%)
Jul 19, 2017 2889 2904 2871 2895 0 +11.08(+0.38%)
Jul 18, 2017 2871 2901 2852 2884 0 +9.02(+0.31%)
Jul 17, 2017 2827 2930 2808 2875 0 +48.27(+1.71%)
Jul 14, 2017 2820 2846 2809 2827 0 +14.61(+0.52%)
Jul 13, 2017 2803 2818 2790 2812 0 +13.42(+0.48%)
Jul 12, 2017 2806 2838 2773 2798 0 +11.15(+0.40%)
Jul 11, 2017 2769 2791 2749 2787 0 +24.13(+0.87%)
Jul 10, 2017 2822 2838 2761 2763 0 -59.31(-2.10%)
Jul 07, 2017 2827 2851 2810 2823 0 +2.87(+0.10%)
Jul 06, 2017 2859 2878 2811 2820 0 -55.06(-1.92%)
Jul 05, 2017 2895 2912 2846 2875 0 -22.71(-0.78%)
Jul 03, 2017 2828 2906 2820 2897 0 +86.15(+3.06%)
Jun 30, 2017 2867 2871 2804 2811 0 -39.37(-1.38%)
Jun 29, 2017 2878 2896 2830 2851 0 -23.71(-0.82%)
Jun 28, 2017 2890 2929 2870 2874 0 -30.27(-1.04%)
Jun 27, 2017 2920 2950 2899 2905 0 -18.46(-0.63%)
Jun 26, 2017 2899 2930 2893 2923 0 +32.76(+1.13%)
Jun 23, 2017 2892 2913 2877 2890 0 +4.82(+0.17%)
Jun 22, 2017 2880 2904 2865 2885 0 +6.08(+0.21%)
Jun 21, 2017 2927 2938 2860 2879 0 -44.47(-1.52%)
Jun 20, 2017 2951 2957 2905 2924 0 -26.17(-0.89%)
Jun 19, 2017 2916 2958 2906 2950 0 +46.26(+1.59%)
Jun 16, 2017 2874 2910 2860 2904 0 +25.60(+0.89%)
Jun 15, 2017 2849 2894 2843 2878 0 +1.43(+0.05%)
Jun 14, 2017 2909 2915 2860 2877 0 -20.82(-0.72%)
Jun 13, 2017 2883 2924 2867 2898 0 +17.34(+0.60%)
Jun 12, 2017 2864 2927 2850 2880 0 +18.55(+0.65%)
Jun 09, 2017 2827 2906 2820 2862 0 +40.28(+1.43%)
Jun 08, 2017 2795 2845 2760 2821 0 +39.96(+1.44%)
Jun 07, 2017 2768 2791 2738 2781 0 +15.92(+0.58%)
Jun 06, 2017 2762 2788 2731 2766 0 -3.58(-0.13%)
Jun 05, 2017 2792 2799 2760 2769 0 -26.15(-0.94%)
Jun 02, 2017 2783 2808 2763 2795 0 +25.52(+0.92%)
Jun 01, 2017 2765 2791 2741 2770 0 +9.76(+0.35%)
May 31, 2017 2770 2775 2717 2760 0 +4.05(+0.15%)
May 30, 2017 2781 2790 2750 2756 0 -27.52(-0.99%)
May 26, 2017 2777 2802 2774 2783 0 -2.06(-0.07%)
May 25, 2017 2812 2827 2767 2786 0 -22.07(-0.79%)
May 24, 2017 2797 2825 2772 2808 0 +17.06(+0.61%)
May 23, 2017 2794 2820 2778 2791 0 +5.28(+0.19%)
May 22, 2017 2785 2814 2773 2785 0 +7.57(+0.27%)
May 19, 2017 2764 2794 2749 2778 0 +18.55(+0.67%)
May 18, 2017 2698 2777 2668 2759 0 +56.11(+2.08%)
May 17, 2017 2686 2716 2660 2703 0 -10.56(-0.39%)
May 16, 2017 2714 2736 2696 2714 0 -1.94(-0.07%)
May 15, 2017 2700 2741 2689 2716 0 +34.36(+1.28%)
May 12, 2017 2711 2724 2676 2681 0 -38.45(-1.41%)
May 11, 2017 2745 2748 2688 2720 0 -45.13(-1.63%)
May 10, 2017 2729 2774 2698 2765 0 +29.59(+1.08%)
May 09, 2017 2755 2783 2718 2735 0 -10.68(-0.39%)
May 08, 2017 2802 2808 2724 2746 0 -51.25(-1.83%)
May 05, 2017 2784 2825 2768 2797 0 +27.05(+0.98%)
May 04, 2017 2796 2800 2735 2770 0 -23.20(-0.83%)
May 03, 2017 2814 2833 2767 2793 0 -18.37(-0.65%)
May 02, 2017 2776 2830 2763 2812 0 +40.05(+1.45%)
May 01, 2017 2760 2798 2742 2772 0 +23.10(+0.84%)
Apr 28, 2017 2941 2950 2728 2748 0 -175.24(-5.99%)
Apr 27, 2017 2936 2951 2906 2924 0 -13.94(-0.47%)
Apr 26, 2017 2896 2966 2889 2938 0 +31.10(+1.07%)
Apr 25, 2017 2894 2933 2880 2907 0 +26.82(+0.93%)
Apr 24, 2017 2874 2896 2835 2880 0 +50.25(+1.78%)
Apr 21, 2017 2863 2868 2824 2829 0 -36.21(-1.26%)
Apr 20, 2017 2866 2886 2799 2866 0 -0.28(-0.01%)
Apr 19, 2017 2831 2880 2825 2866 0 +45.51(+1.61%)
Apr 18, 2017 2800 2827 2786 2820 0 +13.63(+0.49%)
Apr 17, 2017 2802 2821 2785 2807 0 +11.87(+0.42%)
Apr 13, 2017 2784 2812 2769 2795 0 +10.22(+0.37%)
Apr 12, 2017 2809 2811 2760 2785 0 -24.90(-0.89%)
Apr 11, 2017 2789 2814 2767 2810 0 +21.16(+0.76%)
Apr 10, 2017 2775 2811 2760 2788 0 +20.64(+0.75%)
Apr 07, 2017 2799 2814 2764 2768 0 -41.87(-1.49%)
Apr 06, 2017 2774 2813 2742 2810 0 +38.15(+1.38%)
Apr 05, 2017 2794 2833 2763 2772 0 -5.74(-0.21%)
Apr 04, 2017 2766 2797 2748 2777 0 +0.47(+0.02%)
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.