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 31, 2011 2412 2436 2388 2427 0 +7.38(+0.30%)
Mar 30, 2011 2418 2423 2415 2420 0 +16.52(+0.69%)
Mar 29, 2011 2361 2418 2344 2404 0 +31.31(+1.32%)
Mar 28, 2011 2453 2459 2343 2372 0 -74.58(-3.05%)
Mar 25, 2011 2444 2486 2431 2447 0 +13.54(+0.56%)
Mar 24, 2011 2417 2446 2389 2433 0 +29.62(+1.23%)
Mar 23, 2011 2415 2428 2363 2404 0 -17.95(-0.74%)
Mar 22, 2011 2447 2462 2409 2422 0 -19.58(-0.80%)
Mar 21, 2011 2434 2461 2424 2441 0 +49.44(+2.07%)
Mar 18, 2011 2380 2416 2357 2392 0 +40.33(+1.72%)
Mar 17, 2011 2350 2363 2315 2351 0 +44.93(+1.95%)
Mar 16, 2011 2333 2354 2274 2307 0 -35.00(-1.49%)
Mar 15, 2011 2333 2368 2329 2342 0 -40.81(-1.71%)
Mar 14, 2011 2386 2409 2354 2382 0 -25.13(-1.04%)
Mar 11, 2011 2379 2428 2370 2407 0 +7.49(+0.31%)
Mar 10, 2011 2416 2448 2387 2400 0 -53.39(-2.18%)
Mar 09, 2011 2431 2472 2404 2453 0 +15.46(+0.63%)
Mar 08, 2011 2414 2467 2405 2438 0 +30.09(+1.25%)
Mar 07, 2011 2466 2476 2384 2408 0 -46.86(-1.91%)
Mar 04, 2011 2498 2510 2432 2455 0 -43.89(-1.76%)
Mar 03, 2011 2486 2514 2468 2499 0 +51.99(+2.13%)
Mar 02, 2011 2435 2485 2423 2447 0 +8.71(+0.36%)
Mar 01, 2011 2554 2558 2428 2438 0 -103.37(-4.07%)
Feb 28, 2011 2565 2577 2511 2541 0 -0.19(-0.01%)
Feb 25, 2011 2481 2555 2478 2541 0 +75.50(+3.06%)
Feb 24, 2011 2471 2494 2416 2466 0 -12.10(-0.49%)
Feb 23, 2011 2510 2528 2429 2478 0 -33.41(-1.33%)
Feb 22, 2011 2569 2604 2505 2511 0 -105.86(-4.04%)
Feb 18, 2011 2617 2617 2617 0 -5.32(-0.20%)
Feb 17, 2011 2613 2646 2604 2623 0 +2.08(+0.08%)
Feb 16, 2011 2616 2660 2592 2621 0 +21.49(+0.83%)
Feb 15, 2011 2624 2655 2581 2599 0 -79.50(-2.97%)
Feb 14, 2011 2689 2708 2655 2679 0 -9.65(-0.36%)
Feb 11, 2011 2647 2701 2624 2688 0 +32.75(+1.23%)
Feb 10, 2011 2641 2678 2624 2655 0 -6.66(-0.25%)
Feb 09, 2011 2679 2685 2632 2662 0 -21.66(-0.81%)
Feb 08, 2011 2665 2687 2632 2684 0 +24.01(+0.90%)
Feb 07, 2011 2613 2674 2598 2660 0 +56.72(+2.18%)
Feb 04, 2011 2596 2620 2568 2603 0 +5.66(+0.22%)
Feb 03, 2011 2587 2618 2562 2597 0 +13.08(+0.51%)
Feb 02, 2011 2585 2603 2560 2584 0 -14.99(-0.58%)
Feb 01, 2011 2537 2605 2526 2599 0 +73.75(+2.92%)
Jan 31, 2011 2470 2535 2458 2526 0 +68.13(+2.77%)
Jan 28, 2011 2553 2564 2447 2457 0 -92.21(-3.62%)
Jan 27, 2011 2505 2559 2489 2550 0 +53.85(+2.16%)
Jan 26, 2011 2499 2510 2473 2496 0 +7.24(+0.29%)
Jan 25, 2011 2474 2495 2451 2489 0 +2.31(+0.09%)
Jan 24, 2011 2494 2515 2464 2486 0 -3.16(-0.13%)
Jan 21, 2011 2487 2509 2472 2489 0 +13.37(+0.54%)
Jan 20, 2011 2490 2529 2465 2476 0 -24.97(-1.00%)
Jan 19, 2011 2562 2586 2484 2501 0 -71.72(-2.79%)
Jan 18, 2011 2566 2585 2532 2573 0 +9.77(+0.38%)
Jan 14, 2011 2563 2563 2563 0 +19.69(+0.77%)
Jan 13, 2011 2538 2566 2522 2543 0 -1.89(-0.07%)
Jan 12, 2011 2549 2565 2519 2545 0 +23.11(+0.92%)
Jan 11, 2011 2527 2543 2495 2522 0 +13.36(+0.53%)
Jan 10, 2011 2485 2524 2457 2509 0 +7.64(+0.31%)
Jan 07, 2011 2513 2533 2463 2501 0 -4.46(-0.18%)
Jan 06, 2011 2527 2544 2493 2505 0 -25.09(-0.99%)
Jan 05, 2011 2459 2540 2446 2531 0 +56.54(+2.29%)
Jan 04, 2011 2530 2545 2431 2474 0 -45.29(-1.80%)
Jan 03, 2011 2468 2527 2463 2519 0 +69.59(+2.84%)
Dec 31, 2010 2443 2469 2432 2450 0 +0.97(+0.04%)
Dec 30, 2010 2439 2460 2430 2449 0 +5.77(+0.24%)
Dec 29, 2010 2445 2457 2426 2443 0 -2.31(-0.09%)
Dec 28, 2010 2450 2466 2428 2445 0 -3.25(-0.13%)
Dec 27, 2010 2394 2453 2387 2449 0 +42.76(+1.78%)
Dec 23, 2010 2429 2453 2398 2406 0 -26.20(-1.08%)
Dec 22, 2010 2427 2456 2413 2432 0 +7.09(+0.29%)
Dec 21, 2010 2402 2429 2391 2425 0 +26.55(+1.11%)
Dec 20, 2010 2373 2410 2356 2398 0 +35.44(+1.50%)
Dec 17, 2010 2334 2376 2310 2363 0 +33.21(+1.43%)
Dec 16, 2010 2311 2342 2288 2330 0 +31.89(+1.39%)
Dec 15, 2010 2327 2364 2288 2298 0 -35.54(-1.52%)
Dec 14, 2010 2361 2387 2325 2333 0 -25.19(-1.07%)
Dec 10, 2010 2335 2379 2322 2359 0 +27.59(+1.18%)
Dec 09, 2010 2355 2377 2324 2331 0 -7.21(-0.31%)
Dec 08, 2010 2357 2371 2308 2338 0 -14.37(-0.61%)
Dec 07, 2010 2357 2385 2337 2353 0 +24.01(+1.03%)
Dec 06, 2010 2308 2348 2292 2328 0 +14.16(+0.61%)
Dec 03, 2010 2297 2321 2269 2314 0 +7.66(+0.33%)
Dec 02, 2010 2287 2320 2271 2307 0 +30.51(+1.34%)
Dec 01, 2010 2288 2298 2248 2276 0 +40.81(+1.83%)
Nov 30, 2010 2203 2253 2192 2235 0 -0.41(-0.02%)
Nov 29, 2010 2216 2250 2190 2236 0 +8.00(+0.36%)
Nov 26, 2010 2217 2245 2208 2228 0 -8.44(-0.38%)
Nov 24, 2010 2190 2236 2236 2236 0 +70.47(+3.25%)
Nov 23, 2010 2152 2174 2135 2166 0 -24.05(-1.10%)
Nov 22, 2010 2176 2206 2162 2190 0 -1.66(-0.08%)
Nov 19, 2010 2149 2193 2118 2191 0 +31.29(+1.45%)
Nov 18, 2010 2151 2177 2132 2160 0 +50.11(+2.37%)
Nov 17, 2010 2092 2133 2073 2110 0 +20.57(+0.98%)
Nov 16, 2010 2129 2155 2061 2089 0 -69.83(-3.23%)
Nov 15, 2010 2192 2212 2151 2159 0 -18.97(-0.87%)
Nov 12, 2010 2184 2216 2163 2178 0 -29.20(-1.32%)
Nov 11, 2010 2190 2240 2182 2207 0 -4.80(-0.22%)
Nov 10, 2010 2200 2229 2176 2212 0 +13.68(+0.62%)
Nov 09, 2010 2335 2338 2186 2199 0 -132.79(-5.70%)
Nov 08, 2010 2343 2354 2300 2331 0 -24.23(-1.03%)
Nov 05, 2010 2324 2376 2299 2356 0 +34.73(+1.50%)
Nov 04, 2010 2248 2334 2222 2321 0 +114.82(+5.20%)
Nov 03, 2010 2217 2231 2170 2206 0 -12.97(-0.58%)
Nov 02, 2010 2231 2244 2194 2219 0 +12.44(+0.56%)
Nov 01, 2010 2222 2249 2190 2207 0 -1.09(-0.05%)
Oct 29, 2010 2196 2224 2186 2208 0 +2.54(+0.12%)
Oct 28, 2010 2227 2250 2178 2205 0 -2.11(-0.10%)
Oct 27, 2010 2192 2225 2177 2207 0 -20.22(-0.91%)
Oct 25, 2010 2247 2261 2216 2227 0 +2.83(+0.13%)
Oct 22, 2010 2231 2267 2202 2225 0 +8.41(+0.38%)
Oct 21, 2010 2284 2292 2198 2216 0 -57.64(-2.53%)
Oct 20, 2010 2240 2307 2226 2274 0 +49.16(+2.21%)
Oct 19, 2010 2227 2282 2206 2225 0 -46.26(-2.04%)
Oct 18, 2010 2236 2275 2221 2271 0 +42.99(+1.93%)
Oct 15, 2010 2248 2257 2210 2228 0 +4.11(+0.18%)
Oct 14, 2010 2212 2234 2186 2224 0 +1.78(+0.08%)
Oct 13, 2010 2199 2262 2172 2222 0 +38.26(+1.75%)
Oct 12, 2010 2144 2199 2125 2184 0 +33.13(+1.54%)
Oct 11, 2010 2160 2181 2137 2151 0 -4.73(-0.22%)
Oct 08, 2010 2155 2163 2096 2155 0 +46.45(+2.20%)
Oct 07, 2010 2132 2154 2086 2109 0 -20.16(-0.95%)
Oct 06, 2010 2107 2137 2087 2129 0 +14.60(+0.69%)
Oct 05, 2010 2066 2126 2045 2115 0 +77.19(+3.79%)
Oct 04, 2010 2006 2042 1990 2037 0 +16.24(+0.80%)
Oct 01, 2010 2020 2035 1968 2021 0 +17.28(+0.86%)
Sep 30, 2010 2003 2056 1977 2004 0 +1.42(+0.07%)
Sep 29, 2010 2009 2028 1983 2002 0 -25.94(-1.28%)
Sep 28, 2010 1997 2033 1942 2028 0 +39.17(+1.97%)
Sep 27, 2010 2018 2030 1975 1989 0 -31.55(-1.56%)
Sep 24, 2010 1968 2023 1961 2021 0 +88.27(+4.57%)
Sep 23, 2010 1950 1987 1924 1932 0 -56.08(-2.82%)
Sep 22, 2010 2043 2089 1980 1989 0 -40.56(-2.00%)
Sep 21, 2010 2087 2104 2023 2029 0 -55.54(-2.66%)
Sep 20, 2010 2010 2094 1998 2085 0 +85.24(+4.26%)
Sep 17, 2010 2000 2030 1989 1999 0 -28.95(-1.43%)
Sep 15, 2010 1991 2036 1978 2028 0 +22.15(+1.10%)
Sep 14, 2010 1996 2028 1980 2006 0 -3.43(-0.17%)
Sep 13, 2010 1975 2017 1969 2010 0 +58.82(+3.02%)
Sep 10, 2010 1944 1969 1931 1951 0 +8.53(+0.44%)
Sep 09, 2010 1976 1991 1923 1942 0 -4.18(-0.21%)
Sep 08, 2010 1940 1966 1933 1946 0 +12.97(+0.67%)
Sep 07, 2010 1947 1970 1919 1934 0 -32.17(-1.64%)
Sep 03, 2010 1966 1966 1966 0 +52.63(+2.75%)
Sep 02, 2010 1883 1927 1862 1913 0 +35.71(+1.90%)
Sep 01, 2010 1858 1888 1832 1877 0 +59.40(+3.27%)
Aug 31, 2010 1816 1837 1781 1818 0 +3.27(+0.18%)
Aug 30, 2010 1851 1870 1803 1815 0 -22.41(-1.22%)
Aug 27, 2010 1836 1879 1789 1837 0 -4.12(-0.22%)
Aug 26, 2010 1844 1878 1819 1841 0 +5.12(+0.28%)
Aug 25, 2010 1774 1843 1769 1836 0 +42.47(+2.37%)
Aug 24, 2010 1793 1822 1762 1794 0 -38.55(-2.10%)
Aug 23, 2010 1867 1883 1829 1832 0 -22.69(-1.22%)
Aug 20, 2010 1862 1880 1833 1855 0 -27.32(-1.45%)
Aug 19, 2010 1952 1958 1872 1882 0 -85.25(-4.33%)
Aug 18, 2010 1952 1981 1921 1967 0 +21.64(+1.11%)
Aug 17, 2010 1912 1977 1894 1946 0 +58.46(+3.10%)
Aug 16, 2010 1880 1918 1860 1887 0 -4.91(-0.26%)
Aug 13, 2010 1891 1918 1875 1892 0 -17.09(-0.90%)
Aug 12, 2010 1901 1944 1891 1909 0 -36.19(-1.86%)
Aug 11, 2010 1973 1993 1931 1946 0 -58.69(-2.93%)
Aug 10, 2010 2020 2036 1975 2004 0 -43.24(-2.11%)
Aug 09, 2010 2042 2063 2015 2047 0 +25.27(+1.25%)
Aug 06, 2010 2022 2050 1979 2022 0 -33.28(-1.62%)
Aug 05, 2010 2079 2111 2044 2055 0 -44.12(-2.10%)
Aug 04, 2010 2074 2114 2063 2100 0 +37.77(+1.83%)
Aug 03, 2010 2056 2084 2022 2062 0 -4.73(-0.23%)
Aug 02, 2010 2043 2086 2033 2067 0 +61.88(+3.09%)
Jul 30, 2010 2005 2028 1951 2005 0 +4.07(+0.20%)
Jul 29, 2010 2030 2058 1968 2001 0 -11.06(-0.55%)
Jul 28, 2010 2010 2046 1990 2012 0 -10.92(-0.54%)
Jul 27, 2010 2025 2069 1988 2023 0 -7.42(-0.37%)
Jul 26, 2010 1968 2035 1951 2030 0 +63.40(+3.22%)
Jul 23, 2010 1921 1970 1887 1967 0 +38.51(+2.00%)
Jul 22, 2010 1896 1951 1891 1928 0 +66.38(+3.57%)
Jul 21, 2010 1942 1949 1849 1862 0 -56.81(-2.96%)
Jul 20, 2010 1891 1931 1809 1918 0 +53.01(+2.84%)
Jul 19, 2010 1850 1883 1816 1865 0 +16.91(+0.91%)
Jul 16, 2010 1847 1926 1835 1849 0 -80.11(-4.15%)
Jul 15, 2010 2013 2022 1906 1929 0 -78.31(-3.90%)
Jul 14, 2010 1988 2039 1958 2007 0 +0.24(+0.01%)
Jul 13, 2010 1979 2020 1950 2007 0 +88.50(+4.61%)
Jul 12, 2010 1911 1935 1886 1918 0 -3.53(-0.18%)
Jul 09, 2010 1921 1928 1864 1922 0 +39.30(+2.09%)
Jul 08, 2010 1865 1897 1832 1882 0 +29.83(+1.61%)
Jul 07, 2010 1760 1860 1747 1853 0 +106.69(+6.11%)
Jul 06, 2010 1746 1861 1723 1746 0 -49.64(-2.76%)
Jul 02, 2010 1795 1873 1776 1796 0 -48.99(-2.66%)
Jul 01, 2010 1843 1870 1771 1845 0 -5.87(-0.32%)
Jun 30, 2010 1862 1922 1841 1850 0 -25.30(-1.35%)
Jun 29, 2010 1891 1934 1859 1876 0 -113.90(-5.72%)
Jun 25, 2010 1988 2010 1936 1990 0 +47.44(+2.44%)
Jun 24, 2010 1998 2022 1933 1942 0 -87.46(-4.31%)
Jun 23, 2010 2040 2068 1992 2030 0 -12.59(-0.62%)
Jun 22, 2010 2091 2131 2039 2042 0 -62.74(-2.98%)
Jun 21, 2010 2153 2180 2092 2105 0 -8.76(-0.41%)
Jun 18, 2010 2112 2135 2084 2114 0 +6.44(+0.31%)
Jun 17, 2010 2105 2133 2072 2107 0 +2.26(+0.11%)
Jun 16, 2010 2111 2135 2077 2105 0 -29.47(-1.38%)
Jun 15, 2010 2101 2139 2074 2135 0 +57.60(+2.77%)
Jun 14, 2010 2067 2122 2043 2077 0 +33.73(+1.65%)
Jun 11, 2010 1998 2056 1983 2043 0 +1.91(+0.09%)
Jun 10, 2010 1995 2050 1957 2041 0 +101.65(+5.24%)
Jun 09, 2010 1924 2018 1908 1940 0 +37.89(+1.99%)
Jun 08, 2010 1849 1909 1786 1902 0 +58.28(+3.16%)
Jun 07, 2010 1893 1939 1836 1843 0 -34.84(-1.85%)
Jun 04, 2010 1877 2000 1865 1878 0 -144.59(-7.15%)
Jun 03, 2010 2011 2068 1989 2023 0 -11.17(-0.55%)
Jun 02, 2010 1986 2037 1937 2034 0 +74.76(+3.82%)
Jun 01, 2010 1956 2029 1942 1959 0 -39.98(-2.00%)
May 28, 2010 1999 1999 1999 0 -51.24(-2.50%)
May 27, 2010 1944 2056 1920 2051 0 +159.08(+8.41%)
May 26, 2010 1924 1970 1871 1891 0 +2.28(+0.12%)
May 25, 2010 1830 1894 1777 1889 0 -23.45(-1.23%)
May 24, 2010 1979 1990 1906 1913 0 -54.43(-2.77%)
May 21, 2010 1828 1978 1813 1967 0 +96.81(+5.18%)
May 20, 2010 1877 1946 1859 1870 0 -150.82(-7.46%)
May 19, 2010 2015 2090 1956 2021 0 -16.07(-0.79%)
May 18, 2010 2156 2165 2026 2037 0 -81.09(-3.83%)
May 17, 2010 2114 2165 2038 2118 0 +12.34(+0.59%)
May 14, 2010 2106 2227 2081 2106 0 -153.02(-6.77%)
May 13, 2010 2278 2314 2245 2259 0 -21.93(-0.96%)
May 12, 2010 2245 2297 2226 2281 0 +49.02(+2.20%)
May 11, 2010 2252 2270 2210 2232 0 -27.20(-1.20%)
May 10, 2010 2208 2262 2194 2259 0 +187.34(+9.04%)
May 07, 2010 2161 2211 2041 2072 0 -63.54(-2.98%)
May 06, 2010 2180 2276 1968 2135 0 -95.01(-4.26%)
May 05, 2010 2251 2333 2217 2230 0 -101.51(-4.35%)
May 04, 2010 2370 2396 2304 2332 0 -80.15(-3.32%)
May 03, 2010 2342 2431 2338 2412 0 +97.42(+4.21%)
Apr 30, 2010 2391 2424 2307 2314 0 -84.22(-3.51%)
Apr 29, 2010 2319 2403 2307 2399 0 +115.67(+5.07%)
Apr 28, 2010 2307 2332 2258 2283 0 -3.37(-0.15%)
Apr 27, 2010 2357 2387 2279 2286 0 -92.23(-3.88%)
Apr 26, 2010 2351 2404 2337 2379 0 +33.89(+1.45%)
Apr 23, 2010 2327 2366 2293 2345 0 +31.76(+1.37%)
Apr 22, 2010 2210 2321 2197 2313 0 +74.21(+3.31%)
Apr 21, 2010 2181 2251 2167 2239 0 +79.08(+3.66%)
Apr 20, 2010 2126 2169 2091 2160 0 +54.67(+2.60%)
Apr 19, 2010 2068 2127 2027 2105 0 +20.99(+1.01%)
Apr 16, 2010 2151 2179 2075 2084 0 -72.28(-3.35%)
Apr 15, 2010 2211 2227 2151 2156 0 -62.22(-2.80%)
Apr 14, 2010 2200 2229 2175 2219 0 +39.19(+1.80%)
Apr 13, 2010 2123 2193 2115 2179 0 +56.03(+2.64%)
Apr 12, 2010 2141 2155 2107 2123 0 -9.15(-0.43%)
Apr 09, 2010 2121 2145 2107 2132 0 +17.84(+0.84%)
Apr 08, 2010 2100 2139 2085 2115 0 +3.48(+0.16%)
Apr 07, 2010 2156 2173 2091 2111 0 -55.10(-2.54%)
Apr 06, 2010 2109 2181 2090 2166 0 +65.61(+3.12%)
Apr 05, 2010 2075 2120 2067 2101 0 +41.33(+2.01%)
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.