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 (%)
Sep 30, 2011 1544 1572 1514 1523 0 -47.45(-3.02%)
Sep 29, 2011 1570 1587 1525 1570 0 +40.99(+2.68%)
Sep 28, 2011 1591 1609 1519 1529 0 -58.22(-3.67%)
Sep 27, 2011 1585 1648 1562 1588 0 +46.68(+3.03%)
Sep 26, 2011 1486 1545 1458 1541 0 +77.01(+5.26%)
Sep 23, 2011 1440 1488 1428 1464 0 +8.13(+0.56%)
Sep 22, 2011 1446 1488 1419 1456 0 -42.22(-2.82%)
Sep 21, 2011 1589 1610 1496 1498 0 -91.35(-5.75%)
Sep 20, 2011 1609 1641 1585 1589 0 -17.70(-1.10%)
Sep 19, 2011 1632 1641 1587 1607 0 -66.46(-3.97%)
Sep 16, 2011 1645 1679 1607 1674 0 +42.01(+2.57%)
Sep 15, 2011 1593 1641 1580 1632 0 +45.17(+2.85%)
Sep 14, 2011 1541 1605 1516 1586 0 +54.54(+3.56%)
Sep 13, 2011 1498 1541 1482 1532 0 +35.17(+2.35%)
Sep 12, 2011 1454 1502 1448 1497 0 +11.89(+0.80%)
Sep 09, 2011 1508 1524 1459 1485 0 -45.35(-2.96%)
Sep 08, 2011 1567 1586 1520 1530 0 -53.19(-3.36%)
Sep 07, 2011 1518 1590 1506 1583 0 +91.08(+6.10%)
Sep 06, 2011 1477 1520 1468 1492 0 -38.12(-2.49%)
Sep 02, 2011 1530 1530 1530 0 -89.48(-5.52%)
Sep 01, 2011 1645 1677 1610 1620 0 -29.58(-1.79%)
Aug 31, 2011 1626 1682 1609 1649 0 +34.64(+2.15%)
Aug 30, 2011 1569 1626 1546 1615 0 +35.20(+2.23%)
Aug 29, 2011 1507 1582 1500 1580 0 +100.17(+6.77%)
Aug 26, 2011 1449 1505 1409 1479 0 +13.85(+0.94%)
Aug 25, 2011 1522 1533 1448 1466 0 -44.56(-2.95%)
Aug 24, 2011 1491 1529 1469 1510 0 +15.95(+1.07%)
Aug 23, 2011 1463 1505 1442 1494 0 +38.19(+2.62%)
Aug 22, 2011 1530 1541 1438 1456 0 -32.51(-2.18%)
Aug 19, 2011 1532 1579 1482 1489 0 -72.76(-4.66%)
Aug 18, 2011 1650 1669 1543 1561 0 -156.38(-9.10%)
Aug 17, 2011 1727 1749 1692 1718 0 +2.39(+0.14%)
Aug 16, 2011 1721 1741 1680 1715 0 -29.00(-1.66%)
Aug 15, 2011 1693 1753 1686 1744 0 +68.81(+4.11%)
Aug 12, 2011 1692 1758 1658 1675 0 -39.99(-2.33%)
Aug 11, 2011 1655 1754 1635 1715 0 +74.43(+4.54%)
Aug 10, 2011 1664 1747 1614 1641 0 -79.16(-4.60%)
Aug 09, 2011 1804 1725 1551 1720 0 +104.72(+6.48%)
Aug 08, 2011 1798 1824 1604 1615 0 -242.58(-13.06%)
Aug 05, 2011 1931 1949 1785 1858 0 -42.85(-2.25%)
Aug 04, 2011 2042 2060 1893 1901 0 -176.30(-8.49%)
Aug 03, 2011 2075 2095 1990 2077 0 -8.26(-0.40%)
Aug 02, 2011 2177 2199 2081 2085 0 -107.93(-4.92%)
Aug 01, 2011 2252 2265 2169 2193 0 -30.08(-1.35%)
Jul 29, 2011 2223 2248 2182 2223 0 -30.04(-1.33%)
Jul 28, 2011 2254 2291 2226 2254 0 +4.07(+0.18%)
Jul 27, 2011 2325 2334 2243 2249 0 -90.42(-3.86%)
Jul 26, 2011 2307 2364 2286 2340 0 +16.55(+0.71%)
Jul 25, 2011 2335 2354 2312 2323 0 -47.81(-2.02%)
Jul 22, 2011 2374 2377 2359 2371 0 -9.25(-0.39%)
Jul 21, 2011 2378 2435 2352 2380 0 +6.92(+0.29%)
Jul 20, 2011 2327 2390 2314 2373 0 +41.94(+1.80%)
Jul 19, 2011 2324 2348 2305 2332 0 +24.29(+1.05%)
Jul 18, 2011 2336 2354 2283 2307 0 -45.80(-1.95%)
Jul 15, 2011 2334 2362 2318 2353 0 +26.79(+1.15%)
Jul 14, 2011 2402 2405 2301 2326 0 -78.69(-3.27%)
Jul 13, 2011 2426 2449 2399 2405 0 -7.39(-0.31%)
Jul 12, 2011 2381 2463 2379 2412 0 +25.00(+1.05%)
Jul 11, 2011 2414 2434 2381 2387 0 -65.98(-2.69%)
Jul 08, 2011 2430 2462 2411 2453 0 -16.18(-0.66%)
Jul 07, 2011 2471 2506 2456 2469 0 +31.48(+1.29%)
Jul 06, 2011 2437 2453 2409 2438 0 -7.22(-0.30%)
Jul 05, 2011 2443 2462 2415 2445 0 -4.33(-0.18%)
Jul 01, 2011 2450 2450 2450 0 +81.95(+3.46%)
Jun 30, 2011 2328 2386 2320 2368 0 +48.04(+2.07%)
Jun 29, 2011 2322 2346 2303 2320 0 +8.58(+0.37%)
Jun 28, 2011 2281 2325 2264 2311 0 +35.46(+1.56%)
Jun 27, 2011 2260 2289 2249 2276 0 +19.00(+0.84%)
Jun 24, 2011 2270 2294 2243 2257 0 -9.54(-0.42%)
Jun 23, 2011 2260 2284 2214 2266 0 -32.99(-1.43%)
Jun 22, 2011 2299 2341 2286 2299 0 -14.34(-0.62%)
Jun 21, 2011 2293 2322 2276 2313 0 +36.22(+1.59%)
Jun 20, 2011 2270 2282 2263 2277 0 +27.21(+1.21%)
Jun 17, 2011 2238 2263 2212 2250 0 +34.92(+1.58%)
Jun 16, 2011 2204 2242 2180 2215 0 +10.66(+0.48%)
Jun 15, 2011 2233 2250 2185 2204 0 -53.81(-2.38%)
Jun 14, 2011 2245 2281 2233 2258 0 +38.35(+1.73%)
Jun 13, 2011 2213 2242 2181 2220 0 +8.77(+0.40%)
Jun 10, 2011 2267 2282 2200 2211 0 -77.85(-3.40%)
Jun 09, 2011 2315 2322 2271 2289 0 -20.57(-0.89%)
Jun 08, 2011 2328 2350 2303 2310 0 -32.02(-1.37%)
Jun 07, 2011 2348 2370 2327 2342 0 +9.97(+0.43%)
Jun 06, 2011 2383 2396 2326 2332 0 -51.58(-2.16%)
Jun 03, 2011 2343 2402 2332 2383 0 +21.19(+0.90%)
May 24, 2011 2371 2392 2343 2362 0 +0.89(+0.04%)
May 23, 2011 2345 2383 2335 2361 0 -22.43(-0.94%)
May 20, 2011 2406 2423 2377 2383 0 -30.96(-1.28%)
May 19, 2011 2408 2432 2386 2414 0 +19.74(+0.82%)
May 18, 2011 2374 2400 2354 2395 0 +23.97(+1.01%)
May 17, 2011 2374 2395 2346 2371 0 -16.45(-0.69%)
May 16, 2011 2382 2416 2370 2387 0 -7.40(-0.31%)
May 13, 2011 2432 2439 2383 2395 0 -30.23(-1.25%)
May 12, 2011 2397 2453 2382 2425 0 +17.67(+0.73%)
May 11, 2011 2457 2465 2390 2407 0 -50.08(-2.04%)
May 10, 2011 2434 2467 2418 2457 0 +33.84(+1.40%)
May 09, 2011 2407 2438 2390 2423 0 +6.91(+0.29%)
May 06, 2011 2434 2450 2396 2416 0 +8.08(+0.34%)
May 05, 2011 2359 2433 2349 2408 0 +31.90(+1.34%)
May 04, 2011 2395 2424 2352 2376 0 -18.88(-0.79%)
May 03, 2011 2461 2476 2361 2395 0 -73.38(-2.97%)
May 02, 2011 2467 2474 2461 2469 0 -31.04(-1.24%)
Apr 29, 2011 2521 2530 2442 2500 0 -17.75(-0.71%)
Apr 28, 2011 2521 2556 2498 2518 0 -4.85(-0.19%)
Apr 27, 2011 2499 2539 2485 2522 0 +26.30(+1.05%)
Apr 26, 2011 2497 2509 2468 2496 0 +1.66(+0.07%)
Apr 25, 2011 2482 2510 2470 2494 0 -1.25(-0.05%)
Apr 21, 2011 2457 2501 2427 2496 0 +53.72(+2.20%)
Apr 20, 2011 2437 2451 2400 2442 0 +46.07(+1.92%)
Apr 19, 2011 2339 2405 2332 2396 0 +64.88(+2.78%)
Apr 18, 2011 2309 2343 2297 2331 0 -21.04(-0.89%)
Apr 15, 2011 2316 2357 2311 2352 0 +34.43(+1.49%)
Apr 14, 2011 2281 2334 2277 2318 0 +13.87(+0.60%)
Apr 13, 2011 2329 2334 2288 2304 0 -8.29(-0.36%)
Apr 12, 2011 2299 2336 2275 2312 0 +7.00(+0.30%)
Apr 11, 2011 2327 2345 2290 2305 0 -23.67(-1.02%)
Apr 08, 2011 2370 2384 2322 2329 0 -24.26(-1.03%)
Apr 07, 2011 2370 2376 2332 2353 0 -21.09(-0.89%)
Apr 06, 2011 2384 2394 2358 2374 0 +7.24(+0.31%)
Apr 05, 2011 2367 2389 2343 2367 0 -6.50(-0.27%)
Apr 04, 2011 2416 2427 2366 2373 0 -37.75(-1.57%)
Apr 01, 2011 2446 2452 2392 2411 0 -16.40(-0.68%)
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%)
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.