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 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%)
Oct 01, 2015 2487 2535 2456 2518 0 +34.94(+1.41%)
Sep 30, 2015 2450 2494 2433 2483 0 +53.22(+2.19%)
Sep 29, 2015 2456 2487 2423 2430 0 -27.57(-1.12%)
Sep 28, 2015 2488 2506 2437 2457 0 -85.97(-3.38%)
Sep 25, 2015 2546 2563 2515 2543 0 +16.40(+0.65%)
Sep 24, 2015 2532 2551 2500 2527 0 -18.74(-0.74%)
Sep 23, 2015 2525 2554 2509 2545 0 +24.47(+0.97%)
Sep 22, 2015 2581 2586 2519 2521 0 -81.99(-3.15%)
Sep 21, 2015 2592 2622 2582 2603 0 +18.50(+0.72%)
Sep 18, 2015 2677 2690 2575 2584 0 -138.52(-5.09%)
Sep 17, 2015 2709 2775 2687 2723 0 +11.51(+0.42%)
Sep 16, 2015 2672 2719 2660 2711 0 +29.60(+1.10%)
Sep 15, 2015 2727 2731 2623 2682 0 -50.80(-1.86%)
Sep 14, 2015 2739 2744 2715 2733 0 -3.92(-0.14%)
Sep 11, 2015 2680 2739 2667 2737 0 +54.74(+2.04%)
Sep 10, 2015 2671 2721 2665 2682 0 -1.06(-0.04%)
Sep 09, 2015 2732 2743 2676 2683 0 -25.57(-0.94%)
Sep 08, 2015 2685 2720 2677 2708 0 +63.53(+2.40%)
Sep 04, 2015 2645 2645 2645 2645 0 -44.71(-1.66%)
Sep 03, 2015 2700 2722 2677 2690 0 +0.19(+0.01%)
Sep 02, 2015 2697 2711 2658 2689 0 +26.86(+1.01%)
Sep 01, 2015 2663 2701 2637 2663 0 -52.75(-1.94%)
Aug 31, 2015 2768 2781 2713 2715 0 -63.93(-2.30%)
Aug 28, 2015 2766 2790 2742 2779 0 +9.28(+0.34%)
Aug 27, 2015 2730 2797 2717 2770 0 +62.00(+2.29%)
Aug 26, 2015 2668 2718 2616 2708 0 +99.09(+3.80%)
Aug 25, 2015 2758 2765 2607 2609 0 -75.87(-2.83%)
Aug 24, 2015 2677 2790 2625 2685 0 -103.94(-3.73%)
Aug 21, 2015 2813 2847 2771 2789 0 -53.07(-1.87%)
Aug 20, 2015 2875 2892 2832 2842 0 -53.81(-1.86%)
Aug 19, 2015 2920 2928 2878 2896 0 -50.88(-1.73%)
Aug 18, 2015 2940 2954 2909 2946 0 +2.78(+0.09%)
Aug 17, 2015 2901 2953 2880 2944 0 +45.74(+1.58%)
Aug 14, 2015 2889 2905 2873 2898 0 +4.39(+0.15%)
Aug 13, 2015 2873 2917 2843 2894 0 +12.71(+0.44%)
Aug 12, 2015 2863 2891 2808 2881 0 -16.87(-0.58%)
Aug 11, 2015 2872 2926 2864 2898 0 +8.23(+0.28%)
Aug 10, 2015 2874 2901 2857 2890 0 +43.47(+1.53%)
Aug 07, 2015 2843 2874 2802 2846 0 +6.61(+0.23%)
Aug 06, 2015 2827 2853 2750 2839 0 +6.53(+0.23%)
Aug 05, 2015 2906 2908 2814 2833 0 -58.73(-2.03%)
Aug 04, 2015 2915 2930 2876 2892 0 -25.70(-0.88%)
Aug 03, 2015 2913 2937 2894 2917 0 +0.26(+0.01%)
Jul 31, 2015 2934 2944 2887 2917 0 -18.97(-0.65%)
Jul 30, 2015 2998 3009 2925 2936 0 -92.08(-3.04%)
Jul 29, 2015 2998 3043 2974 3028 0 +28.10(+0.94%)
Jul 28, 2015 2988 3026 2962 3000 0 +24.20(+0.81%)
Jul 27, 2015 2977 3000 2954 2976 0 -7.60(-0.25%)
Jul 24, 2015 3011 3035 2942 2983 0 -39.20(-1.30%)
Jul 23, 2015 3106 3140 2977 3023 0 -120.13(-3.82%)
Jul 22, 2015 3141 3169 3130 3143 0 +1.14(+0.04%)
Jul 21, 2015 3161 3180 3129 3142 0 -27.31(-0.86%)
Jul 20, 2015 3173 3187 3154 3169 0 -6.85(-0.22%)
Jul 17, 2015 3188 3198 3162 3176 0 -14.45(-0.45%)
Jul 16, 2015 3177 3205 3161 3190 0 +27.53(+0.87%)
Jul 15, 2015 3136 3175 3125 3163 0 +21.54(+0.69%)
Jul 14, 2015 3131 3154 3104 3141 0 +22.33(+0.72%)
Jul 13, 2015 3133 3158 3100 3119 0 +11.70(+0.38%)
Jul 10, 2015 3106 3135 3088 3107 0 +27.49(+0.89%)
Jul 09, 2015 3123 3134 3074 3080 0 -19.31(-0.62%)
Jul 08, 2015 3121 3137 3085 3099 0 -35.81(-1.14%)
Jul 07, 2015 3099 3150 3089 3135 0 +50.79(+1.65%)
Jul 06, 2015 3044 3102 3029 3084 0 +22.81(+0.75%)
Jul 02, 2015 3061 3061 3061 3061 0 +15.55(+0.51%)
Jul 01, 2015 3039 3090 2970 3046 0 +75.82(+2.55%)
Jun 30, 2015 2958 2985 2908 2970 0 +38.25(+1.30%)
Jun 29, 2015 3002 3037 2928 2932 0 -80.89(-2.69%)
Jun 26, 2015 3005 3034 2980 3012 0 -13.89(-0.46%)
Jun 25, 2015 3079 3090 3024 3026 0 -50.38(-1.64%)
Jun 24, 2015 3049 3104 3034 3077 0 +29.17(+0.96%)
Jun 23, 2015 3055 3071 3023 3048 0 -15.45(-0.50%)
Jun 22, 2015 3090 3106 3061 3063 0 -15.26(-0.50%)
Jun 19, 2015 3080 3091 3043 3078 0 -9.45(-0.31%)
Jun 18, 2015 3042 3099 3026 3088 0 +55.63(+1.83%)
Jun 17, 2015 3014 3040 2991 3032 0 +19.08(+0.63%)
Jun 16, 2015 2977 3015 2965 3013 0 +36.27(+1.22%)
Jun 15, 2015 2967 2996 2945 2977 0 -10.64(-0.36%)
Jun 12, 2015 3006 3029 2978 2987 0 +8.31(+0.28%)
Jun 11, 2015 2984 2999 2970 2979 0 +12.73(+0.43%)
Jun 10, 2015 2947 3002 2943 2966 0 +25.40(+0.86%)
Jun 09, 2015 2943 2968 2936 2941 0 -0.53(-0.02%)
Jun 08, 2015 2968 2971 2936 2941 0 -24.39(-0.82%)
Jun 05, 2015 2973 2989 2940 2966 0 -36.42(-1.21%)
Jun 04, 2015 3019 3031 2993 3002 0 -27.04(-0.89%)
Jun 03, 2015 3053 3068 3023 3029 0 -23.49(-0.77%)
Jun 02, 2015 3050 3068 3030 3053 0 -10.99(-0.36%)
Jun 01, 2015 3021 3076 3007 3064 0 +52.27(+1.74%)
May 29, 2015 3033 3047 3005 3011 0 -25.99(-0.86%)
May 28, 2015 3060 3065 3017 3037 0 -19.04(-0.62%)
May 27, 2015 3024 3062 3005 3057 0 +37.74(+1.25%)
May 26, 2015 3041 3046 3004 3019 0 -26.36(-0.87%)
May 22, 2015 3045 3045 3045 3045 0 -17.54(-0.57%)
May 21, 2015 3089 3112 3050 3063 0 -14.72(-0.48%)
May 20, 2015 3109 3120 3074 3077 0 -29.82(-0.96%)
May 19, 2015 3104 3122 3076 3107 0 -0.64(-0.02%)
May 18, 2015 3111 3134 3089 3108 0 -13.27(-0.43%)
May 15, 2015 3088 3130 3073 3121 0 +39.38(+1.28%)
May 14, 2015 3028 3086 3022 3082 0 +68.81(+2.28%)
May 13, 2015 3047 3077 3006 3013 0 -23.60(-0.78%)
May 12, 2015 3013 3049 2971 3037 0 +2.58(+0.09%)
May 11, 2015 3065 3090 3022 3034 0 -36.77(-1.20%)
May 08, 2015 3048 3117 3043 3071 0 +58.91(+1.96%)
May 07, 2015 2960 3028 2950 3012 0 +56.87(+1.92%)
May 06, 2015 3003 3009 2935 2955 0 -48.63(-1.62%)
May 05, 2015 3071 3080 2981 3004 0 -69.66(-2.27%)
May 04, 2015 3076 3111 3056 3073 0 +11.23(+0.37%)
May 01, 2015 3048 3091 3032 3062 0 +16.24(+0.53%)
Apr 30, 2015 3091 3123 3020 3046 0 -50.47(-1.63%)
Apr 29, 2015 3100 3146 3089 3096 0 -29.06(-0.93%)
Apr 28, 2015 3142 3154 3111 3125 0 -20.09(-0.64%)
Apr 27, 2015 3160 3189 3132 3145 0 -6.49(-0.21%)
Apr 24, 2015 3157 3177 3129 3152 0 -0.65(-0.02%)
Apr 23, 2015 3138 3174 3126 3153 0 +19.67(+0.63%)
Apr 22, 2015 3132 3152 3114 3133 0 +9.32(+0.30%)
Apr 21, 2015 3136 3156 3115 3124 0 -3.00(-0.10%)
Apr 20, 2015 3128 3140 3098 3127 0 +7.98(+0.26%)
Apr 17, 2015 3086 3135 3051 3119 0 +15.27(+0.49%)
Apr 16, 2015 3064 3111 3047 3103 0 +37.47(+1.22%)
Apr 15, 2015 3090 3097 3054 3066 0 -13.62(-0.44%)
Apr 14, 2015 3108 3133 3072 3079 0 -27.29(-0.88%)
Apr 13, 2015 3095 3134 3086 3107 0 +24.92(+0.81%)
Apr 10, 2015 3095 3116 3069 3082 0 +3.41(+0.11%)
Apr 09, 2015 3123 3126 3052 3078 0 -50.16(-1.60%)
Apr 08, 2015 3111 3146 3100 3129 0 +19.27(+0.62%)
Apr 07, 2015 3173 3176 3101 3109 0 -70.47(-2.22%)
Apr 06, 2015 3172 3206 3153 3180 0 +0.56(+0.02%)
Apr 02, 2015 3179 3179 3179 3179 0 +34.99(+1.11%)
Apr 01, 2015 3128 3155 3091 3144 0 +12.97(+0.41%)
Mar 31, 2015 3137 3165 3120 3131 0 -19.51(-0.62%)
Mar 30, 2015 3120 3158 3104 3151 0 +45.98(+1.48%)
Mar 27, 2015 3104 3129 3085 3105 0 -19.41(-0.62%)
Mar 26, 2015 3136 3156 3093 3124 0 -30.68(-0.97%)
Mar 25, 2015 3216 3241 3145 3155 0 -100.19(-3.08%)
Mar 24, 2015 3297 3301 3246 3255 0 -51.12(-1.55%)
Mar 23, 2015 3329 3360 3298 3306 0 -20.74(-0.62%)
Mar 20, 2015 3259 3332 3251 3327 0 +81.40(+2.51%)
Mar 19, 2015 3246 3274 3231 3246 0 -15.17(-0.47%)
Mar 18, 2015 3203 3271 3164 3261 0 +46.44(+1.44%)
Mar 17, 2015 3191 3225 3174 3214 0 +8.88(+0.28%)
Mar 16, 2015 3188 3225 3180 3205 0 +35.04(+1.11%)
Mar 13, 2015 3166 3194 3138 3170 0 -12.87(-0.40%)
Mar 12, 2015 3131 3192 3120 3183 0 +66.30(+2.13%)
Mar 11, 2015 3096 3123 3078 3117 0 +23.57(+0.76%)
Mar 10, 2015 3087 3114 3071 3093 0 -20.20(-0.65%)
Mar 09, 2015 3087 3124 3075 3114 0 +36.44(+1.18%)
Mar 06, 2015 3086 3111 3039 3077 0 -81.81(-2.59%)
Mar 05, 2015 3214 3229 3156 3159 0 -41.94(-1.31%)
Mar 04, 2015 3201 3264 3189 3201 0 -62.82(-1.92%)
Mar 03, 2015 3264 3264 3255 3264 0 -23.80(-0.72%)
Mar 02, 2015 3236 3311 3228 3287 0 +53.52(+1.65%)
Feb 27, 2015 3229 3252 3199 3234 0 +1.96(+0.06%)
Feb 26, 2015 3233 3250 3217 3232 0 -11.99(-0.37%)
Feb 25, 2015 3251 3282 3226 3244 0 +1.88(+0.06%)
Feb 24, 2015 3281 3290 3207 3242 0 -51.40(-1.56%)
Feb 23, 2015 3298 3321 3251 3293 0 -3.72(-0.11%)
Feb 20, 2015 3289 3317 3266 3297 0 -4.07(-0.12%)
Feb 19, 2015 3339 3396 3277 3301 0 -172.99(-4.98%)
Feb 18, 2015 3457 3484 3408 3474 0 +11.09(+0.32%)
Feb 17, 2015 3461 3504 3443 3463 0 -4.33(-0.12%)
Feb 13, 2015 3467 3467 3467 3467 0 -16.72(-0.48%)
Feb 12, 2015 3446 3488 3424 3484 0 +60.79(+1.78%)
Feb 11, 2015 3417 3447 3392 3423 0 +7.40(+0.22%)
Feb 10, 2015 3402 3420 3364 3416 0 +31.26(+0.92%)
Feb 09, 2015 3411 3441 3376 3385 0 -32.09(-0.94%)
Feb 06, 2015 3474 3476 3400 3417 0 -59.03(-1.70%)
Feb 05, 2015 3431 3478 3416 3476 0 +61.74(+1.81%)
Feb 04, 2015 3428 3456 3401 3414 0 -26.35(-0.77%)
Feb 03, 2015 3378 3442 3357 3440 0 +61.76(+1.83%)
Feb 02, 2015 3393 3408 3310 3379 0 -9.78(-0.29%)
Jan 30, 2015 3471 3489 3385 3389 0 -114.39(-3.27%)
Jan 29, 2015 3491 3513 3462 3503 0 +19.55(+0.56%)
Jan 28, 2015 3574 3577 3480 3483 0 -67.32(-1.90%)
Jan 27, 2015 3550 3580 3540 3551 0 -28.92(-0.81%)
Jan 26, 2015 3561 3585 3532 3580 0 +12.62(+0.35%)
Jan 23, 2015 3591 3600 3542 3567 0 -20.94(-0.58%)
Jan 22, 2015 3540 3596 3508 3588 0 +85.38(+2.44%)
Jan 21, 2015 3507 3525 3481 3503 0 -3.38(-0.10%)
Jan 20, 2015 3547 3564 3488 3506 0 -26.33(-0.75%)
Jan 16, 2015 3480 3536 3466 3532 0 +25.16(+0.72%)
Jan 15, 2015 3507 3519 3497 3507 0 -2.79(-0.08%)
Jan 14, 2015 3460 3511 3450 3510 0 +6.76(+0.19%)
Jan 13, 2015 3503 3503 3503 3503 0 +7.39(+0.21%)
Jan 12, 2015 3494 3512 3480 3496 0 +6.75(+0.19%)
Jan 09, 2015 3522 3533 3472 3489 0 -24.34(-0.69%)
Jan 08, 2015 3483 3545 3468 3513 0 +45.80(+1.32%)
Jan 07, 2015 3441 3486 3411 3468 0 +31.61(+0.92%)
Jan 06, 2015 3477 3505 3417 3436 0 -24.92(-0.72%)
Jan 05, 2015 3458 3481 3436 3461 0 -20.68(-0.59%)
Jan 02, 2015 3484 3498 3454 3482 0 +20.87(+0.60%)
Dec 31, 2014 3461 3461 3461 3461 0 -58.39(-1.66%)
Dec 30, 2014 3525 3548 3509 3519 0 -10.25(-0.29%)
Dec 29, 2014 3515 3545 3499 3529 0 -20.56(-0.58%)
Dec 26, 2014 3559 3568 3532 3550 0 +8.82(+0.25%)
Dec 24, 2014 3541 3541 3541 3541 0 -2.47(-0.07%)
Dec 23, 2014 3565 3571 3522 3543 0 +0.05(+0.00%)
Dec 22, 2014 3491 3547 3488 3543 0 +56.26(+1.61%)
Dec 19, 2014 3493 3507 3463 3487 0 -6.84(-0.20%)
Dec 18, 2014 3524 3533 3456 3494 0 +8.71(+0.25%)
Dec 17, 2014 3412 3487 3401 3485 0 +85.43(+2.51%)
Dec 16, 2014 3400 3442 3400 3400 0 +10.40(+0.31%)
Dec 15, 2014 3444 3447 3364 3389 0 -28.60(-0.84%)
Dec 12, 2014 3432 3466 3412 3418 0 -37.69(-1.09%)
Dec 11, 2014 3464 3486 3443 3456 0 +14.58(+0.42%)
Dec 10, 2014 3439 3466 3426 3441 0 -11.94(-0.35%)
Dec 09, 2014 3391 3459 3372 3453 0 +17.93(+0.52%)
Dec 08, 2014 3428 3472 3411 3435 0 +13.19(+0.39%)
Dec 05, 2014 3414 3430 3397 3422 0 +2.46(+0.07%)
Dec 04, 2014 3422 3429 3379 3420 0 -1.46(-0.04%)
Dec 03, 2014 3412 3437 3395 3421 0 +18.45(+0.54%)
Dec 02, 2014 3367 3416 3345 3403 0 +24.67(+0.73%)
Dec 01, 2014 3396 3428 3368 3378 0 -27.10(-0.80%)
Nov 28, 2014 3391 3447 3385 3405 0 +17.64(+0.52%)
Nov 26, 2014 3387 3387 3387 3387 0 +24.35(+0.72%)
Nov 25, 2014 3354 3381 3337 3363 0 +13.10(+0.39%)
Nov 24, 2014 3328 3358 3309 3350 0 +15.12(+0.45%)
Nov 21, 2014 3357 3371 3314 3335 0 +5.89(+0.18%)
Nov 20, 2014 3275 3336 3255 3329 0 +41.88(+1.27%)
Nov 19, 2014 3319 3328 3272 3287 0 -42.98(-1.29%)
Nov 18, 2014 3308 3341 3297 3330 0 +26.31(+0.80%)
Nov 17, 2014 3308 3332 3290 3304 0 -7.66(-0.23%)
Nov 14, 2014 3320 3339 3296 3311 0 -13.81(-0.42%)
Nov 13, 2014 3324 3351 3302 3325 0 +6.24(+0.19%)
Nov 12, 2014 3329 3341 3307 3319 0 -15.34(-0.46%)
Nov 11, 2014 3341 3349 3315 3334 0 -1.74(-0.05%)
Nov 10, 2014 3311 3352 3303 3336 0 +25.95(+0.78%)
Nov 07, 2014 3332 3342 3304 3310 0 -19.82(-0.60%)
Nov 06, 2014 3343 3368 3312 3330 0 -10.19(-0.31%)
Nov 05, 2014 3378 3384 3314 3340 0 -18.00(-0.54%)
Nov 04, 2014 3387 3397 3309 3358 0 -27.19(-0.80%)
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.