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, 2020 1676 1722 1571 1646 0 -35.54(-2.11%)
Mar 30, 2020 1677 1699 1539 1681 0 +8.35(+0.50%)
Mar 27, 2020 1726 1751 1591 1673 0 -147.59(-8.11%)
Mar 26, 2020 1802 1986 1750 1821 0 +53.19(+3.01%)
Mar 25, 2020 1666 1822 1550 1767 0 +136.30(+8.36%)
Mar 24, 2020 1675 1803 1523 1631 0 +67.82(+4.34%)
Mar 23, 2020 1519 1644 1475 1563 0 +25.99(+1.69%)
Mar 20, 2020 1505 1655 1397 1537 0 +56.40(+3.81%)
Mar 19, 2020 1293 1554 1227 1481 0 +168.82(+12.87%)
Mar 18, 2020 1362 1473 1152 1312 0 -156.01(-10.63%)
Mar 17, 2020 1450 1487 1155 1468 0 +46.54(+3.27%)
Mar 16, 2020 1551 1561 1347 1422 0 -314.41(-18.11%)
Mar 13, 2020 1675 1741 1486 1736 0 +154.72(+9.78%)
Mar 12, 2020 1618 1672 1500 1581 0 -180.16(-10.23%)
Mar 11, 2020 1872 1877 1744 1761 0 -165.37(-8.58%)
Mar 10, 2020 1937 2002 1836 1927 0 +69.05(+3.72%)
Mar 09, 2020 1929 1999 1836 1858 0 -219.41(-10.56%)
Mar 06, 2020 1966 2113 1951 2077 0 +35.85(+1.76%)
Mar 05, 2020 2150 2152 2013 2041 0 -166.22(-7.53%)
Mar 04, 2020 2220 2230 2147 2207 0 +23.72(+1.09%)
Mar 03, 2020 2297 2328 2166 2184 0 -118.53(-5.15%)
Mar 02, 2020 2247 2305 2167 2302 0 +69.26(+3.10%)
Feb 28, 2020 2218 2304 2200 2233 0 -43.83(-1.93%)
Feb 27, 2020 2253 2380 2209 2277 0 -28.28(-1.23%)
Feb 26, 2020 2391 2405 2304 2305 0 -75.19(-3.16%)
Feb 25, 2020 2554 2555 2379 2380 0 -163.61(-6.43%)
Feb 24, 2020 2607 2619 2524 2544 0 -127.96(-4.79%)
Feb 21, 2020 2658 2712 2617 2672 0 +29.07(+1.10%)
Feb 20, 2020 2646 2661 2571 2643 0 +54.04(+2.09%)
Feb 19, 2020 2616 2635 2575 2589 0 -21.14(-0.81%)
Feb 18, 2020 2611 2633 2594 2610 0 -13.09(-0.50%)
Feb 14, 2020 2626 2636 2609 2623 0 +4.60(+0.18%)
Feb 13, 2020 2632 2645 2614 2618 0 -29.61(-1.12%)
Feb 12, 2020 2632 2671 2625 2648 0 +32.39(+1.24%)
Feb 11, 2020 2605 2622 2596 2616 0 +31.16(+1.21%)
Feb 10, 2020 2581 2597 2562 2584 0 +3.63(+0.14%)
Feb 07, 2020 2602 2618 2568 2581 0 -41.31(-1.58%)
Feb 06, 2020 2647 2652 2607 2622 0 -1.72(-0.07%)
Feb 05, 2020 2606 2649 2604 2624 0 +34.50(+1.33%)
Feb 04, 2020 2548 2613 2545 2589 0 +69.80(+2.77%)
Feb 03, 2020 2520 2556 2510 2520 0 +7.44(+0.30%)
Jan 31, 2020 2536 2544 2501 2512 0 -33.36(-1.31%)
Jan 30, 2020 2550 2572 2519 2546 0 -28.19(-1.10%)
Jan 29, 2020 2599 2613 2570 2574 0 -17.24(-0.67%)
Jan 28, 2020 2576 2605 2552 2591 0 +29.34(+1.15%)
Jan 27, 2020 2566 2584 2539 2562 0 -60.77(-2.32%)
Jan 24, 2020 2680 2686 2587 2622 0 -59.40(-2.21%)
Jan 23, 2020 2688 2694 2655 2682 0 -12.28(-0.46%)
Jan 22, 2020 2708 2726 2689 2694 0 -10.51(-0.39%)
Jan 21, 2020 2733 2736 2686 2705 0 -34.77(-1.27%)
Jan 17, 2020 2746 2760 2732 2739 0 -0.32(-0.01%)
Jan 16, 2020 2719 2746 2715 2740 0 +34.62(+1.28%)
Jan 15, 2020 2693 2724 2685 2705 0 +6.44(+0.24%)
Jan 14, 2020 2705 2709 2678 2699 0 -4.97(-0.18%)
Jan 13, 2020 2679 2706 2670 2704 0 +24.78(+0.93%)
Jan 10, 2020 2670 2686 2651 2679 0 +9.40(+0.35%)
Jan 09, 2020 2698 2709 2663 2669 0 -32.59(-1.21%)
Jan 08, 2020 2687 2722 2681 2702 0 +16.05(+0.60%)
Jan 07, 2020 2697 2701 2663 2686 0 -15.43(-0.57%)
Jan 06, 2020 2750 2757 2695 2701 0 -71.49(-2.58%)
Jan 03, 2020 2755 2784 2751 2773 0 -23.78(-0.85%)
Jan 02, 2020 2856 2857 2783 2797 0 -42.75(-1.51%)
Dec 31, 2019 2841 2858 2836 2839 0 -12.00(-0.42%)
Dec 30, 2019 2849 2865 2837 2851 0 -39.53(-1.37%)
Dec 27, 2019 2896 2899 2873 2891 0 +6.66(+0.23%)
Dec 26, 2019 2881 2892 2866 2884 0 +8.68(+0.30%)
Dec 24, 2019 2869 2885 2861 2876 0 +4.10(+0.14%)
Dec 23, 2019 2878 2883 2855 2871 0 -6.94(-0.24%)
Dec 20, 2019 2879 2890 2856 2878 0 +9.07(+0.32%)
Dec 19, 2019 2849 2878 2837 2869 0 +19.06(+0.67%)
Dec 18, 2019 2825 2862 2809 2850 0 +30.00(+1.06%)
Dec 17, 2019 2822 2828 2794 2820 0 +11.70(+0.42%)
Dec 16, 2019 2789 2817 2765 2809 0 +40.08(+1.45%)
Dec 13, 2019 2759 2776 2737 2768 0 +15.95(+0.58%)
Dec 12, 2019 2707 2760 2695 2753 0 +1.41(+0.05%)
Dec 11, 2019 2758 2768 2732 2751 0 -0.51(-0.02%)
Dec 10, 2019 2746 2766 2738 2752 0 -10.47(-0.38%)
Dec 09, 2019 2759 2779 2747 2762 0 +8.90(+0.32%)
Dec 06, 2019 2749 2780 2739 2753 0 +29.87(+1.10%)
Dec 05, 2019 2714 2731 2699 2723 0 +24.61(+0.91%)
Dec 04, 2019 2695 2735 2688 2699 0 +1.74(+0.06%)
Dec 03, 2019 2678 2713 2666 2697 0 +0.51(+0.02%)
Dec 02, 2019 2707 2727 2688 2696 0 -6.03(-0.22%)
Nov 29, 2019 2731 2734 2698 2703 0 -36.32(-1.33%)
Nov 27, 2019 2698 2744 2689 2739 0 +39.88(+1.48%)
Nov 26, 2019 2668 2706 2656 2699 0 +39.11(+1.47%)
Nov 25, 2019 2624 2670 2617 2660 0 +43.52(+1.66%)
Nov 22, 2019 2610 2643 2592 2616 0 +18.91(+0.73%)
Nov 21, 2019 2605 2609 2574 2597 0 -15.94(-0.61%)
Nov 20, 2019 2646 2651 2601 2613 0 -46.54(-1.75%)
Nov 19, 2019 2681 2690 2654 2660 0 -6.99(-0.26%)
Nov 18, 2019 2663 2683 2644 2667 0 +4.77(+0.18%)
Nov 15, 2019 2661 2675 2650 2662 0 +9.26(+0.35%)
Nov 14, 2019 2619 2655 2611 2653 0 +34.44(+1.32%)
Nov 13, 2019 2600 2625 2590 2618 0 +4.97(+0.19%)
Nov 12, 2019 2646 2668 2612 2613 0 -40.16(-1.51%)
Nov 11, 2019 2647 2657 2616 2654 0 -14.52(-0.54%)
Nov 08, 2019 2635 2677 2608 2668 0 +28.46(+1.08%)
Nov 07, 2019 2714 2731 2637 2640 0 -68.54(-2.53%)
Nov 06, 2019 2724 2776 2695 2708 0 -4.24(-0.16%)
Nov 05, 2019 2669 2738 2663 2712 0 +43.77(+1.64%)
Nov 04, 2019 2632 2676 2624 2669 0 +51.58(+1.97%)
Nov 01, 2019 2570 2624 2568 2617 0 +59.98(+2.35%)
Oct 31, 2019 2583 2591 2544 2557 0 -31.06(-1.20%)
Oct 30, 2019 2574 2590 2545 2588 0 +7.65(+0.30%)
Oct 29, 2019 2591 2614 2576 2581 0 -18.04(-0.69%)
Oct 28, 2019 2607 2617 2589 2599 0 +5.33(+0.21%)
Oct 25, 2019 2601 2609 2576 2593 0 -25.39(-0.97%)
Oct 24, 2019 2638 2646 2601 2619 0 -9.96(-0.38%)
Oct 23, 2019 2624 2641 2608 2629 0 +10.52(+0.40%)
Oct 22, 2019 2620 2624 2587 2618 0 -1.37(-0.05%)
Oct 21, 2019 2577 2622 2573 2619 0 +56.25(+2.19%)
Oct 18, 2019 2550 2574 2535 2563 0 +5.68(+0.22%)
Oct 17, 2019 2562 2576 2538 2558 0 +2.17(+0.08%)
Oct 16, 2019 2554 2587 2536 2555 0 -7.47(-0.29%)
Oct 15, 2019 2555 2585 2543 2563 0 +16.68(+0.66%)
Oct 14, 2019 2583 2587 2522 2546 0 -46.19(-1.78%)
Oct 11, 2019 2591 2644 2582 2592 0 +29.69(+1.16%)
Oct 10, 2019 2563 2586 2549 2563 0 +12.74(+0.50%)
Oct 09, 2019 2572 2581 2541 2550 0 -7.39(-0.29%)
Oct 08, 2019 2595 2602 2550 2557 0 -50.86(-1.95%)
Oct 07, 2019 2585 2625 2575 2608 0 +20.93(+0.81%)
Oct 04, 2019 2597 2609 2566 2587 0 -6.64(-0.26%)
Oct 03, 2019 2576 2602 2544 2594 0 +9.73(+0.38%)
Oct 02, 2019 2615 2631 2575 2584 0 -46.92(-1.78%)
Oct 01, 2019 2690 2696 2627 2631 0 -47.96(-1.79%)
Sep 30, 2019 2661 2707 2659 2679 0 +19.17(+0.72%)
Sep 27, 2019 2621 2669 2610 2660 0 +25.03(+0.95%)
Sep 26, 2019 2666 2671 2623 2635 0 -23.69(-0.89%)
Sep 25, 2019 2659 2683 2648 2658 0 +3.06(+0.12%)
Sep 24, 2019 2684 2693 2636 2655 0 -17.99(-0.67%)
Sep 23, 2019 2650 2695 2642 2673 0 +0.01(+0.00%)
Sep 20, 2019 2677 2698 2657 2673 0 +1.13(+0.04%)
Sep 19, 2019 2682 2700 2664 2672 0 -2.80(-0.10%)
Sep 18, 2019 2675 2686 2649 2675 0 +5.56(+0.21%)
Sep 17, 2019 2688 2693 2657 2670 0 -22.63(-0.84%)
Sep 16, 2019 2667 2704 2663 2692 0 +14.15(+0.53%)
Sep 13, 2019 2660 2703 2655 2678 0 +36.36(+1.38%)
Sep 12, 2019 2695 2701 2620 2642 0 -46.52(-1.73%)
Sep 11, 2019 2698 2716 2659 2688 0 +1.12(+0.04%)
Sep 10, 2019 2650 2695 2646 2687 0 +35.78(+1.35%)
Sep 09, 2019 2579 2651 2567 2651 0 +74.23(+2.88%)
Sep 06, 2019 2587 2604 2568 2577 0 -12.89(-0.50%)
Sep 05, 2019 2547 2597 2538 2590 0 +57.23(+2.26%)
Sep 04, 2019 2505 2540 2504 2533 0 +46.41(+1.87%)
Sep 03, 2019 2474 2492 2459 2486 0 -6.83(-0.27%)
Aug 30, 2019 2489 2508 2474 2493 0 +6.98(+0.28%)
Aug 29, 2019 2482 2513 2479 2486 0 +23.96(+0.97%)
Aug 28, 2019 2452 2477 2448 2462 0 +9.14(+0.37%)
Aug 27, 2019 2467 2478 2445 2453 0 -3.76(-0.15%)
Aug 26, 2019 2462 2477 2448 2457 0 +10.00(+0.41%)
Aug 23, 2019 2489 2498 2443 2447 0 -50.37(-2.02%)
Aug 22, 2019 2481 2502 2467 2497 0 +13.91(+0.56%)
Aug 21, 2019 2498 2503 2472 2483 0 +2.06(+0.08%)
Aug 20, 2019 2486 2496 2472 2481 0 -10.60(-0.43%)
Aug 19, 2019 2500 2503 2485 2492 0 +15.51(+0.63%)
Aug 16, 2019 2450 2486 2441 2476 0 +33.65(+1.38%)
Aug 15, 2019 2462 2471 2430 2443 0 -19.55(-0.79%)
Aug 14, 2019 2522 2525 2457 2462 0 -81.44(-3.20%)
Aug 13, 2019 2516 2558 2513 2544 0 +20.99(+0.83%)
Aug 12, 2019 2540 2552 2514 2523 0 -34.21(-1.34%)
Aug 09, 2019 2568 2590 2535 2557 0 -17.40(-0.68%)
Aug 08, 2019 2549 2598 2537 2574 0 +31.26(+1.23%)
Aug 07, 2019 2524 2562 2478 2543 0 -12.78(-0.50%)
Aug 06, 2019 2552 2578 2540 2556 0 +17.52(+0.69%)
Aug 05, 2019 2577 2593 2505 2538 0 -57.36(-2.21%)
Aug 02, 2019 2580 2620 2565 2596 0 +14.19(+0.55%)
Aug 01, 2019 2633 2635 2580 2581 0 -48.31(-1.84%)
Jul 31, 2019 2665 2683 2617 2630 0 -34.68(-1.30%)
Jul 30, 2019 2633 2667 2630 2664 0 +23.32(+0.88%)
Jul 29, 2019 2657 2667 2635 2641 0 -8.08(-0.31%)
Jul 26, 2019 2656 2670 2640 2649 0 -5.63(-0.21%)
Jul 25, 2019 2674 2674 2644 2655 0 -16.92(-0.63%)
Jul 24, 2019 2665 2679 2650 2672 0 +4.33(+0.16%)
Jul 23, 2019 2628 2670 2623 2667 0 +44.91(+1.71%)
Jul 22, 2019 2639 2652 2619 2622 0 -23.90(-0.90%)
Jul 19, 2019 2661 2670 2644 2646 0 -15.18(-0.57%)
Jul 18, 2019 2672 2681 2645 2662 0 -15.09(-0.56%)
Jul 17, 2019 2710 2718 2666 2677 0 -44.38(-1.63%)
Jul 16, 2019 2700 2724 2677 2721 0 +18.52(+0.69%)
Jul 15, 2019 2710 2718 2689 2702 0 -8.29(-0.31%)
Jul 12, 2019 2705 2726 2697 2711 0 +9.48(+0.35%)
Jul 11, 2019 2736 2742 2677 2701 0 -34.60(-1.26%)
Jul 10, 2019 2730 2740 2706 2736 0 +25.37(+0.94%)
Jul 09, 2019 2719 2725 2688 2711 0 -24.67(-0.90%)
Jul 08, 2019 2740 2748 2723 2735 0 -10.33(-0.38%)
Jul 05, 2019 2735 2751 2706 2746 0 -4.35(-0.16%)
Jul 03, 2019 2730 2753 2728 2750 0 +24.77(+0.91%)
Jul 02, 2019 2714 2739 2704 2725 0 +9.23(+0.34%)
Jul 01, 2019 2745 2762 2698 2716 0 -11.21(-0.41%)
Jun 28, 2019 2711 2735 2708 2727 0 +19.51(+0.72%)
Jun 27, 2019 2674 2709 2655 2708 0 +41.24(+1.55%)
Jun 26, 2019 2674 2686 2654 2666 0 -1.74(-0.07%)
Jun 25, 2019 2693 2717 2667 2668 0 -11.30(-0.42%)
Jun 24, 2019 2719 2728 2658 2679 0 -37.59(-1.38%)
Jun 21, 2019 2765 2765 2716 2717 0 -55.92(-2.02%)
Jun 20, 2019 2785 2787 2750 2773 0 +14.24(+0.52%)
Jun 19, 2019 2774 2778 2732 2759 0 -14.68(-0.53%)
Jun 18, 2019 2772 2809 2754 2773 0 +14.75(+0.53%)
Jun 17, 2019 2734 2769 2727 2759 0 +26.66(+0.98%)
Jun 14, 2019 2763 2764 2722 2732 0 -38.77(-1.40%)
Jun 13, 2019 2762 2774 2749 2771 0 +11.51(+0.42%)
Jun 12, 2019 2773 2785 2754 2759 0 -13.91(-0.50%)
Jun 11, 2019 2778 2789 2754 2773 0 +9.74(+0.35%)
Jun 10, 2019 2754 2772 2743 2763 0 +22.25(+0.81%)
Jun 07, 2019 2724 2754 2715 2741 0 +27.26(+1.00%)
Jun 06, 2019 2730 2739 2697 2714 0 -19.34(-0.71%)
Jun 05, 2019 2738 2754 2705 2733 0 +11.26(+0.41%)
Jun 04, 2019 2730 2743 2704 2722 0 +5.16(+0.19%)
Jun 03, 2019 2721 2731 2681 2717 0 +0.30(+0.01%)
May 31, 2019 2714 2733 2687 2716 0 -33.29(-1.21%)
May 30, 2019 2777 2796 2743 2750 0 -23.58(-0.85%)
May 29, 2019 2804 2808 2755 2773 0 -38.90(-1.38%)
May 28, 2019 2862 2866 2812 2812 0 -43.77(-1.53%)
May 24, 2019 2858 2878 2839 2856 0 +13.28(+0.47%)
May 23, 2019 2828 2853 2808 2843 0 -9.44(-0.33%)
May 22, 2019 2861 2867 2843 2852 0 -12.52(-0.44%)
May 21, 2019 2851 2870 2836 2865 0 +27.22(+0.96%)
May 20, 2019 2859 2866 2822 2837 0 -28.43(-0.99%)
May 17, 2019 2871 2891 2858 2866 0 -24.41(-0.84%)
May 16, 2019 2883 2907 2881 2890 0 +6.47(+0.22%)
May 15, 2019 2837 2897 2834 2884 0 +34.12(+1.20%)
May 14, 2019 2831 2873 2825 2850 0 +23.30(+0.82%)
May 13, 2019 2830 2847 2808 2826 0 -44.99(-1.57%)
May 10, 2019 2834 2873 2815 2871 0 +23.13(+0.81%)
May 09, 2019 2830 2872 2826 2848 0 +5.30(+0.19%)
May 08, 2019 2882 2893 2840 2843 0 -36.52(-1.27%)
May 07, 2019 2925 2941 2858 2879 0 -64.32(-2.18%)
May 06, 2019 2917 2951 2901 2944 0 -2.76(-0.09%)
May 03, 2019 2923 2953 2912 2947 0 +32.53(+1.12%)
May 02, 2019 2905 2959 2895 2914 0 +9.26(+0.32%)
May 01, 2019 2889 2924 2883 2905 0 +25.36(+0.88%)
Apr 30, 2019 2877 2888 2857 2879 0 +1.33(+0.05%)
Apr 29, 2019 2879 2919 2873 2878 0 +2.19(+0.08%)
Apr 26, 2019 2850 2883 2844 2876 0 +33.26(+1.17%)
Apr 25, 2019 2839 2861 2813 2843 0 -10.95(-0.38%)
Apr 24, 2019 2861 2874 2845 2854 0 +1.79(+0.06%)
Apr 23, 2019 2825 2864 2814 2852 0 +32.89(+1.17%)
Apr 22, 2019 2839 2840 2794 2819 0 -30.69(-1.08%)
Apr 18, 2019 2833 2862 2826 2850 0 +14.22(+0.50%)
Apr 17, 2019 2877 2878 2830 2835 0 -26.45(-0.92%)
Apr 16, 2019 2869 2873 2843 2862 0 -2.39(-0.08%)
Apr 15, 2019 2889 2895 2848 2864 0 -23.01(-0.80%)
Apr 12, 2019 2877 2890 2848 2887 0 +17.76(+0.62%)
Apr 11, 2019 2888 2894 2850 2869 0 -11.30(-0.39%)
Apr 10, 2019 2855 2885 2853 2881 0 +31.84(+1.12%)
Apr 09, 2019 2907 2911 2843 2849 0 -61.06(-2.10%)
Apr 08, 2019 2899 2917 2890 2910 0 +4.99(+0.17%)
Apr 05, 2019 2894 2911 2889 2905 0 +14.35(+0.50%)
Apr 04, 2019 2894 2903 2871 2891 0 -4.44(-0.15%)
Apr 03, 2019 2915 2924 2876 2895 0 -8.01(-0.28%)
Apr 02, 2019 2892 2911 2874 2903 0 -63.72(-2.15%)
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.