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, 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%)
Oct 01, 2018 3165 3169 3127 3133 0 -30.41(-0.96%)
Sep 28, 2018 3160 3179 3138 3163 0 +3.09(+0.10%)
Sep 27, 2018 3135 3172 3123 3160 0 +18.22(+0.58%)
Sep 26, 2018 3164 3187 3140 3142 0 -24.62(-0.78%)
Sep 25, 2018 3158 3200 3144 3166 0 +25.62(+0.82%)
Sep 24, 2018 3172 3175 3116 3141 0 -31.38(-0.99%)
Sep 21, 2018 3179 3206 3165 3172 0 -10.78(-0.34%)
Sep 20, 2018 3167 3188 3137 3183 0 +21.97(+0.70%)
Sep 19, 2018 3207 3212 3144 3161 0 -45.15(-1.41%)
Sep 18, 2018 3197 3222 3184 3206 0 +6.38(+0.20%)
Sep 17, 2018 3213 3229 3183 3200 0 -11.99(-0.37%)
Sep 14, 2018 3202 3218 3164 3212 0 +6.95(+0.22%)
Sep 13, 2018 3198 3220 3188 3205 0 +23.75(+0.75%)
Sep 12, 2018 3187 3206 3168 3181 0 -6.17(-0.19%)
Sep 11, 2018 3170 3207 3164 3187 0 +0.51(+0.02%)
Sep 10, 2018 3222 3227 3185 3187 0 -19.47(-0.61%)
Sep 07, 2018 3186 3217 3171 3206 0 +17.90(+0.56%)
Sep 06, 2018 3204 3218 3172 3188 0 -6.71(-0.21%)
Sep 05, 2018 3177 3212 3168 3195 0 +11.29(+0.35%)
Sep 04, 2018 3229 3239 3172 3184 0 -44.49(-1.38%)
Aug 31, 2018 3228 3228 3228 3228 0 -23.62(-0.73%)
Aug 30, 2018 3243 3276 3226 3252 0 +10.07(+0.31%)
Aug 29, 2018 3216 3270 3213 3242 0 +31.16(+0.97%)
Aug 28, 2018 3154 3211 3146 3210 0 +65.62(+2.09%)
Aug 27, 2018 3156 3159 3125 3145 0 -14.89(-0.47%)
Aug 24, 2018 3145 3174 3135 3160 0 +12.18(+0.39%)
Aug 23, 2018 3199 3206 3141 3148 0 -49.11(-1.54%)
Aug 22, 2018 3171 3211 3161 3197 0 +28.88(+0.91%)
Aug 21, 2018 3147 3186 3137 3168 0 +24.04(+0.76%)
Aug 20, 2018 3162 3174 3136 3144 0 -9.61(-0.30%)
Aug 17, 2018 3138 3159 3113 3153 0 +10.32(+0.33%)
Aug 16, 2018 3125 3166 3117 3143 0 +18.27(+0.58%)
Aug 15, 2018 3071 3137 3058 3125 0 +50.53(+1.64%)
Aug 14, 2018 3048 3091 3046 3074 0 +26.82(+0.88%)
Aug 13, 2018 3068 3084 3031 3047 0 -21.29(-0.69%)
Aug 10, 2018 3083 3098 3053 3069 0 -23.69(-0.77%)
Aug 09, 2018 3098 3116 3085 3092 0 -10.22(-0.33%)
Aug 08, 2018 3192 3222 3089 3103 0 -83.05(-2.61%)
Aug 07, 2018 3215 3217 3172 3186 0 -35.04(-1.09%)
Aug 06, 2018 3213 3236 3192 3221 0 +0.38(+0.01%)
Aug 03, 2018 3277 3299 3206 3220 0 -62.89(-1.92%)
Aug 02, 2018 3217 3293 3207 3283 0 +51.90(+1.61%)
Aug 01, 2018 3165 3239 3150 3231 0 +60.77(+1.92%)
Jul 31, 2018 3133 3185 3117 3171 0 +38.18(+1.22%)
Jul 30, 2018 3148 3156 3121 3132 0 -14.54(-0.46%)
Jul 27, 2018 3199 3201 3142 3147 0 -39.10(-1.23%)
Jul 26, 2018 3194 3220 3176 3186 0 -2.23(-0.07%)
Jul 25, 2018 3204 3212 3149 3188 0 -19.43(-0.61%)
Jul 24, 2018 3276 3289 3198 3208 0 -59.66(-1.83%)
Jul 23, 2018 3235 3273 3230 3267 0 +34.38(+1.06%)
Jul 20, 2018 3245 3254 3221 3233 0 -18.72(-0.58%)
Jul 19, 2018 3198 3262 3193 3252 0 +44.70(+1.39%)
Jul 18, 2018 3205 3226 3185 3207 0 +4.34(+0.14%)
Jul 17, 2018 3212 3221 3191 3203 0 -2.33(-0.07%)
Jul 16, 2018 3222 3230 3185 3205 0 -19.15(-0.59%)
Jul 13, 2018 3226 3238 3210 3224 0 +4.49(+0.14%)
Jul 12, 2018 3215 3223 3185 3220 0 +9.55(+0.30%)
Jul 11, 2018 3233 3245 3202 3210 0 -34.90(-1.08%)
Jul 10, 2018 3258 3279 3231 3245 0 -0.18(-0.01%)
Jul 09, 2018 3253 3267 3225 3245 0 -4.44(-0.14%)
Jul 06, 2018 3231 3255 3219 3250 0 +24.56(+0.76%)
Jul 05, 2018 3212 3228 3182 3225 0 +20.87(+0.65%)
Jul 03, 2018 3204 3204 3204 3204 0 +34.35(+1.08%)
Jul 02, 2018 3190 3204 3144 3170 0 -26.90(-0.84%)
Jun 29, 2018 3170 3220 3155 3197 0 +25.32(+0.80%)
Jun 28, 2018 3178 3185 3150 3171 0 -22.73(-0.71%)
Jun 27, 2018 3191 3238 3158 3194 0 +10.51(+0.33%)
Jun 26, 2018 3196 3213 3174 3184 0 -7.70(-0.24%)
Jun 25, 2018 3230 3238 3184 3191 0 -42.82(-1.32%)
Jun 22, 2018 3261 3276 3223 3234 0 -17.57(-0.54%)
Jun 21, 2018 3230 3261 3213 3252 0 +13.15(+0.41%)
Jun 20, 2018 3199 3248 3193 3239 0 +51.94(+1.63%)
Jun 19, 2018 3175 3211 3167 3187 0 -8.47(-0.27%)
Jun 18, 2018 3197 3221 3179 3195 0 -15.48(-0.48%)
Jun 15, 2018 3210 3225 3202 3211 0 -14.02(-0.43%)
Jun 14, 2018 3204 3241 3200 3225 0 +33.23(+1.04%)
Jun 13, 2018 3240 3254 3186 3191 0 -47.06(-1.45%)
Jun 12, 2018 3251 3267 3229 3238 0 -12.61(-0.39%)
Jun 11, 2018 3285 3300 3234 3251 0 -55.02(-1.66%)
Jun 08, 2018 3305 3333 3282 3306 0 -6.98(-0.21%)
Jun 07, 2018 3337 3340 3284 3313 0 -20.40(-0.61%)
Jun 06, 2018 3331 3348 3300 3333 0 +20.06(+0.61%)
Jun 05, 2018 3335 3342 3300 3313 0 -30.78(-0.92%)
Jun 04, 2018 3322 3352 3306 3344 0 +31.09(+0.94%)
Jun 01, 2018 3292 3371 3264 3313 0 +41.90(+1.28%)
May 31, 2018 3286 3307 3265 3271 0 -21.39(-0.65%)
May 30, 2018 3246 3311 3245 3293 0 +48.31(+1.49%)
May 29, 2018 3233 3263 3223 3244 0 -6.80(-0.21%)
May 25, 2018 3251 3251 3251 3251 0 -12.19(-0.37%)
May 24, 2018 3232 3271 3224 3263 0 +35.13(+1.09%)
May 23, 2018 3204 3249 3198 3228 0 +24.64(+0.77%)
May 22, 2018 3192 3222 3175 3203 0 +9.29(+0.29%)
May 21, 2018 3142 3204 3133 3194 0 +101.96(+3.30%)
May 18, 2018 3070 3102 3052 3092 0 +32.76(+1.07%)
May 17, 2018 3053 3079 3047 3059 0 +15.86(+0.52%)
May 16, 2018 3052 3071 3018 3044 0 -4.13(-0.14%)
May 15, 2018 3101 3113 3039 3048 0 -70.09(-2.25%)
May 14, 2018 3119 3137 3087 3118 0 +7.33(+0.24%)
May 11, 2018 3126 3145 3104 3110 0 -15.27(-0.49%)
May 10, 2018 3104 3141 3086 3126 0 +40.55(+1.31%)
May 09, 2018 3025 3092 3015 3085 0 +69.94(+2.32%)
May 08, 2018 3013 3036 2993 3015 0 -1.95(-0.06%)
May 07, 2018 2987 3022 2968 3017 0 +40.34(+1.36%)
May 04, 2018 2934 2999 2918 2977 0 +45.62(+1.56%)
May 03, 2018 2922 2972 2905 2931 0 +14.27(+0.49%)
May 02, 2018 2915 2930 2892 2917 0 -8.31(-0.28%)
May 01, 2018 2928 2941 2894 2925 0 -0.92(-0.03%)
Apr 30, 2018 2966 2971 2918 2926 0 -29.64(-1.00%)
Apr 27, 2018 2936 2973 2925 2956 0 +18.24(+0.62%)
Apr 26, 2018 2949 2960 2925 2938 0 -6.58(-0.22%)
Apr 25, 2018 2915 2955 2900 2944 0 +24.62(+0.84%)
Apr 24, 2018 2960 2961 2902 2920 0 -22.25(-0.76%)
Apr 23, 2018 2941 2956 2922 2942 0 +6.32(+0.22%)
Apr 20, 2018 2937 2957 2926 2935 0 -7.60(-0.26%)
Apr 19, 2018 2977 2988 2927 2943 0 -36.66(-1.23%)
Apr 18, 2018 2976 2998 2958 2980 0 +9.43(+0.32%)
Apr 17, 2018 2938 2982 2921 2970 0 +41.51(+1.42%)
Apr 16, 2018 2913 2951 2905 2929 0 +43.47(+1.51%)
Apr 13, 2018 2902 2917 2864 2885 0 -1.00(-0.03%)
Apr 12, 2018 2792 2901 2764 2886 0 +110.10(+3.97%)
Apr 11, 2018 2728 2793 2722 2776 0 +41.98(+1.54%)
Apr 10, 2018 2774 2785 2730 2734 0 -15.45(-0.56%)
Apr 09, 2018 2799 2803 2748 2750 0 -38.31(-1.37%)
Apr 06, 2018 2804 2830 2773 2788 0 -26.00(-0.92%)
Apr 05, 2018 2838 2848 2798 2814 0 -19.25(-0.68%)
Apr 04, 2018 2793 2840 2782 2833 0 +16.57(+0.59%)
Apr 03, 2018 2777 2831 2768 2817 0 +53.02(+1.92%)
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.