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, 2017 2806 2845 2796 2827 0 +19.10(+0.68%)
Mar 30, 2017 2768 2806 2750 2807 0 +39.41(+1.42%)
Mar 29, 2017 2720 2779 2708 2768 0 +17.44(+0.63%)
Mar 28, 2017 2724 2758 2697 2751 0 +22.28(+0.82%)
Mar 27, 2017 2720 2737 2698 2728 0 -11.15(-0.41%)
Mar 24, 2017 2749 2770 2730 2740 0 +3.63(+0.13%)
Mar 23, 2017 2748 2783 2730 2736 0 -8.30(-0.30%)
Mar 22, 2017 2724 2753 2682 2744 0 +22.10(+0.81%)
Mar 21, 2017 2799 2815 2715 2722 0 -67.81(-2.43%)
Mar 20, 2017 2804 2814 2773 2790 0 -16.31(-0.58%)
Mar 17, 2017 2796 2813 2772 2806 0 +18.96(+0.68%)
Mar 16, 2017 2787 2813 2769 2787 0 +4.81(+0.17%)
Mar 15, 2017 2725 2795 2713 2782 0 +74.74(+2.76%)
Mar 14, 2017 2714 2732 2692 2708 0 -9.54(-0.35%)
Mar 13, 2017 2721 2751 2705 2717 0 -0.10(-0.00%)
Mar 10, 2017 2712 2744 2688 2717 0 +9.85(+0.36%)
Mar 09, 2017 2748 2770 2692 2707 0 -38.85(-1.41%)
Mar 08, 2017 2751 2793 2725 2746 0 -16.17(-0.59%)
Mar 07, 2017 2785 2793 2737 2762 0 -34.29(-1.23%)
Mar 06, 2017 2753 2804 2745 2797 0 +18.07(+0.65%)
Mar 03, 2017 2788 2808 2737 2779 0 -22.45(-0.80%)
Mar 02, 2017 2790 2817 2752 2801 0 +4.52(+0.16%)
Mar 01, 2017 2767 2838 2758 2797 0 +51.62(+1.88%)
Feb 28, 2017 2780 2785 2718 2745 0 -44.59(-1.60%)
Feb 27, 2017 2756 2807 2742 2790 0 +36.99(+1.34%)
Feb 24, 2017 2761 2779 2697 2753 0 -14.05(-0.51%)
Feb 23, 2017 2831 2838 2735 2767 0 -58.85(-2.08%)
Feb 22, 2017 2965 3033 2790 2826 0 -41.05(-1.43%)
Feb 21, 2017 2829 2883 2821 2867 0 +45.23(+1.60%)
Feb 17, 2017 2821 2821 2821 2821 0 -34.91(-1.22%)
Feb 16, 2017 2882 2915 2851 2856 0 -22.96(-0.80%)
Feb 15, 2017 2868 2894 2819 2879 0 -5.17(-0.18%)
Feb 14, 2017 2854 2885 2816 2884 0 +20.47(+0.71%)
Feb 13, 2017 2850 2873 2836 2864 0 +25.93(+0.91%)
Feb 10, 2017 2838 2852 2822 2838 0 +4.20(+0.15%)
Feb 09, 2017 2819 2851 2800 2834 0 +19.21(+0.68%)
Feb 08, 2017 2778 2823 2752 2815 0 +29.82(+1.07%)
Feb 07, 2017 2792 2836 2770 2785 0 +0.84(+0.03%)
Feb 06, 2017 2808 2826 2771 2784 0 -29.65(-1.05%)
Feb 03, 2017 2797 2829 2789 2814 0 +38.64(+1.39%)
Feb 02, 2017 2767 2793 2754 2775 0 +1.85(+0.07%)
Feb 01, 2017 2808 2845 2762 2773 0 -22.00(-0.79%)
Jan 31, 2017 2791 2815 2755 2795 0 +3.90(+0.14%)
Jan 30, 2017 2878 2880 2757 2791 0 -101.00(-3.49%)
Jan 27, 2017 2909 2921 2853 2892 0 -11.48(-0.40%)
Jan 26, 2017 2865 2920 2855 2904 0 +40.56(+1.42%)
Jan 25, 2017 2833 2888 2817 2863 0 +36.46(+1.29%)
Jan 24, 2017 2823 2848 2802 2827 0 +12.39(+0.44%)
Jan 23, 2017 2811 2826 2791 2814 0 -2.33(-0.08%)
Jan 20, 2017 2811 2849 2801 2817 0 +8.18(+0.29%)
Jan 19, 2017 2813 2839 2775 2808 0 -20.37(-0.72%)
Jan 18, 2017 2811 2843 2794 2829 0 +24.32(+0.87%)
Jan 17, 2017 2798 2830 2774 2804 0 -11.33(-0.40%)
Jan 13, 2017 2816 2816 2816 2816 0 +27.50(+0.99%)
Jan 12, 2017 2805 2809 2733 2788 0 -22.57(-0.80%)
Jan 11, 2017 2816 2844 2786 2811 0 +5.69(+0.20%)
Jan 10, 2017 2829 2868 2796 2805 0 -11.88(-0.42%)
Jan 09, 2017 2825 2835 2770 2817 0 -0.69(-0.02%)
Jan 06, 2017 2857 2865 2796 2818 0 -37.21(-1.30%)
Jan 05, 2017 2963 2976 2833 2855 0 -115.81(-3.90%)
Jan 04, 2017 2929 2988 2914 2971 0 +36.91(+1.26%)
Jan 03, 2017 2922 2940 2886 2934 0 +41.22(+1.43%)
Dec 30, 2016 2893 2893 2893 2893 0 +12.80(+0.44%)
Dec 29, 2016 2857 2887 2846 2880 0 +25.55(+0.90%)
Dec 28, 2016 2869 2891 2833 2854 0 -62.61(-2.15%)
Dec 27, 2016 2920 2941 2901 2917 0 +2.34(+0.08%)
Dec 23, 2016 2915 2915 2915 2915 0 +27.79(+0.96%)
Dec 22, 2016 2924 2933 2862 2887 0 -39.77(-1.36%)
Dec 21, 2016 2940 2981 2919 2927 0 -10.62(-0.36%)
Dec 20, 2016 2947 2964 2902 2937 0 +0.33(+0.01%)
Dec 19, 2016 2925 2947 2901 2937 0 +27.94(+0.96%)
Dec 16, 2016 2912 2930 2886 2909 0 +15.89(+0.55%)
Dec 15, 2016 2886 2944 2870 2893 0 -0.09(-0.00%)
Dec 14, 2016 2913 2951 2874 2893 0 -23.63(-0.81%)
Dec 13, 2016 2924 2931 2869 2917 0 +0.31(+0.01%)
Dec 12, 2016 2934 2954 2890 2916 0 -21.65(-0.74%)
Dec 09, 2016 2933 2958 2912 2938 0 +15.15(+0.52%)
Dec 08, 2016 2907 2945 2875 2923 0 +9.63(+0.33%)
Dec 07, 2016 2846 2921 2837 2913 0 +72.07(+2.54%)
Dec 06, 2016 2802 2854 2786 2841 0 +44.61(+1.60%)
Dec 05, 2016 2732 2800 2729 2797 0 +81.31(+2.99%)
Dec 02, 2016 2770 2782 2707 2715 0 -48.59(-1.76%)
Dec 01, 2016 2714 2778 2697 2764 0 +48.14(+1.77%)
Nov 30, 2016 2638 2727 2625 2716 0 +64.85(+2.45%)
Nov 29, 2016 2608 2657 2603 2651 0 +48.92(+1.88%)
Nov 28, 2016 2603 2624 2583 2602 0 -8.25(-0.32%)
Nov 25, 2016 2595 2620 2555 2610 0 +15.92(+0.61%)
Nov 23, 2016 2594 2594 2594 2594 0 +0.46(+0.02%)
Nov 22, 2016 2569 2604 2564 2594 0 +37.08(+1.45%)
Nov 21, 2016 2547 2580 2534 2557 0 +25.28(+1.00%)
Nov 18, 2016 2570 2576 2528 2531 0 -37.56(-1.46%)
Nov 17, 2016 2617 2633 2565 2569 0 -42.53(-1.63%)
Nov 16, 2016 2599 2637 2583 2612 0 +4.86(+0.19%)
Nov 15, 2016 2635 2643 2560 2607 0 -30.75(-1.17%)
Nov 14, 2016 2531 2651 2516 2637 0 +117.79(+4.67%)
Nov 11, 2016 2454 2533 2448 2520 0 +63.18(+2.57%)
Nov 10, 2016 2472 2500 2437 2456 0 +1.19(+0.05%)
Nov 09, 2016 2371 2475 2326 2455 0 +41.04(+1.70%)
Nov 08, 2016 2361 2423 2330 2414 0 +42.60(+1.80%)
Nov 07, 2016 2334 2378 2325 2372 0 +72.35(+3.15%)
Nov 04, 2016 2256 2313 2237 2299 0 +42.01(+1.86%)
Nov 03, 2016 2293 2303 2250 2257 0 -44.98(-1.95%)
Nov 02, 2016 2317 2345 2274 2302 0 -2.40(-0.10%)
Nov 01, 2016 2343 2359 2289 2305 0 -40.64(-1.73%)
Oct 31, 2016 2312 2361 2294 2345 0 +45.84(+1.99%)
Oct 28, 2016 2292 2313 2274 2299 0 +16.90(+0.74%)
Oct 27, 2016 2319 2322 2267 2283 0 -29.15(-1.26%)
Oct 26, 2016 2355 2359 2303 2312 0 -57.54(-2.43%)
Oct 25, 2016 2382 2394 2357 2369 0 -19.89(-0.83%)
Oct 24, 2016 2387 2431 2379 2389 0 +14.56(+0.61%)
Oct 21, 2016 2359 2380 2321 2375 0 -8.66(-0.36%)
Oct 20, 2016 2410 2423 2334 2383 0 -30.54(-1.27%)
Oct 19, 2016 2410 2429 2399 2414 0 +12.50(+0.52%)
Oct 18, 2016 2384 2415 2376 2401 0 +33.58(+1.42%)
Oct 17, 2016 2359 2387 2350 2368 0 +9.23(+0.39%)
Oct 14, 2016 2385 2396 2356 2358 0 -13.00(-0.55%)
Oct 13, 2016 2358 2385 2340 2371 0 +2.73(+0.12%)
Oct 12, 2016 2359 2382 2347 2369 0 +15.82(+0.67%)
Oct 11, 2016 2385 2385 2323 2353 0 -39.39(-1.65%)
Oct 10, 2016 2366 2405 2359 2392 0 +37.47(+1.59%)
Oct 07, 2016 2355 2352 2336 2355 0 -13.03(-0.55%)
Oct 06, 2016 2329 2378 2311 2368 0 +31.96(+1.37%)
Oct 05, 2016 2351 2371 2317 2336 0 -6.60(-0.28%)
Oct 04, 2016 2358 2385 2329 2343 0 -59.85(-2.49%)
Sep 26, 2016 2437 2446 2399 2402 0 -53.23(-2.17%)
Sep 23, 2016 2453 2481 2438 2456 0 -2.09(-0.09%)
Sep 22, 2016 2436 2471 2422 2458 0 +46.74(+1.94%)
Sep 21, 2016 2408 2427 2361 2411 0 +8.70(+0.36%)
Sep 20, 2016 2423 2425 2391 2402 0 -0.59(-0.02%)
Sep 19, 2016 2410 2435 2380 2403 0 +2.26(+0.09%)
Sep 16, 2016 2411 2422 2370 2401 0 -22.45(-0.93%)
Sep 15, 2016 2414 2445 2395 2423 0 +0.95(+0.04%)
Sep 14, 2016 2408 2445 2390 2422 0 +20.55(+0.86%)
Sep 13, 2016 2407 2429 2374 2402 0 -28.63(-1.18%)
Sep 12, 2016 2415 2457 2404 2430 0 +1.24(+0.05%)
Sep 09, 2016 2506 2508 2426 2429 0 -100.69(-3.98%)
Sep 08, 2016 2557 2562 2524 2530 0 -37.18(-1.45%)
Sep 07, 2016 2565 2584 2529 2567 0 -3.20(-0.12%)
Sep 06, 2016 2623 2637 2561 2570 0 -51.05(-1.95%)
Sep 02, 2016 2621 2621 2621 2621 0 -16.22(-0.62%)
Sep 01, 2016 2701 2703 2603 2637 0 -59.55(-2.21%)
Aug 31, 2016 2718 2746 2669 2697 0 -26.61(-0.98%)
Aug 30, 2016 2721 2730 2677 2723 0 +8.94(+0.33%)
Aug 29, 2016 2717 2751 2708 2714 0 +6.96(+0.26%)
Aug 26, 2016 2737 2753 2686 2708 0 -15.71(-0.58%)
Aug 25, 2016 2719 2740 2708 2723 0 -5.92(-0.22%)
Aug 24, 2016 2740 2752 2706 2729 0 -7.79(-0.28%)
Aug 23, 2016 2757 2775 2729 2737 0 -2.63(-0.10%)
Aug 22, 2016 2713 2740 2692 2740 0 +24.21(+0.89%)
Aug 19, 2016 2687 2718 2676 2715 0 +20.05(+0.74%)
Aug 18, 2016 2671 2701 2664 2695 0 +25.10(+0.94%)
Aug 17, 2016 2713 2714 2624 2670 0 -40.15(-1.48%)
Aug 16, 2016 2705 2724 2686 2710 0 -5.76(-0.21%)
Aug 15, 2016 2685 2727 2679 2716 0 +32.54(+1.21%)
Aug 12, 2016 2660 2703 2652 2684 0 +7.83(+0.29%)
Aug 11, 2016 2714 2724 2661 2676 0 -27.12(-1.00%)
Aug 10, 2016 2713 2736 2683 2703 0 -8.90(-0.33%)
Aug 09, 2016 2723 2738 2687 2712 0 -10.36(-0.38%)
Aug 08, 2016 2675 2735 2665 2722 0 +55.77(+2.09%)
Aug 05, 2016 2595 2679 2584 2666 0 +90.72(+3.52%)
Aug 04, 2016 2601 2621 2554 2576 0 -24.41(-0.94%)
Aug 03, 2016 2582 2622 2562 2600 0 +16.69(+0.65%)
Aug 02, 2016 2643 2661 2577 2583 0 -61.23(-2.32%)
Aug 01, 2016 2619 2652 2606 2645 0 +14.33(+0.54%)
Jul 29, 2016 2569 2641 2560 2630 0 +56.53(+2.20%)
Jul 28, 2016 2557 2606 2531 2574 0 +17.30(+0.68%)
Jul 27, 2016 2601 2607 2527 2556 0 -59.39(-2.27%)
Jul 26, 2016 2671 2682 2578 2616 0 -63.34(-2.36%)
Jul 25, 2016 2675 2712 2655 2679 0 +7.41(+0.28%)
Jul 22, 2016 2613 2686 2600 2672 0 +61.71(+2.36%)
Jul 21, 2016 2548 2643 2531 2610 0 +50.72(+1.98%)
Jul 20, 2016 2569 2583 2530 2559 0 -10.93(-0.43%)
Jul 19, 2016 2529 2573 2500 2570 0 +26.96(+1.06%)
Jul 18, 2016 2512 2557 2505 2543 0 +30.52(+1.21%)
Jul 15, 2016 2477 2518 2436 2513 0 +46.80(+1.90%)
Jul 14, 2016 2459 2486 2433 2466 0 +17.02(+0.69%)
Jul 13, 2016 2520 2526 2413 2449 0 -93.92(-3.69%)
Jul 12, 2016 2536 2560 2509 2543 0 +34.98(+1.39%)
Jul 11, 2016 2483 2529 2472 2508 0 +42.11(+1.71%)
Jul 08, 2016 2466 2494 2409 2466 0 +57.19(+2.37%)
Jul 07, 2016 2401 2470 2384 2409 0 +13.65(+0.57%)
Jul 06, 2016 2395 2395 2395 2395 0 +20.74(+0.87%)
Jul 05, 2016 2414 2426 2354 2374 0 -59.76(-2.46%)
Jul 01, 2016 2434 2434 2434 2434 0 +45.26(+1.89%)
Jun 30, 2016 2368 2390 2327 2389 0 +22.99(+0.97%)
Jun 29, 2016 2274 2376 2260 2366 0 +119.07(+5.30%)
Jun 28, 2016 2210 2287 2205 2247 0 +40.98(+1.86%)
Jun 27, 2016 2303 2303 2195 2206 0 -123.85(-5.32%)
Jun 24, 2016 2420 2432 2321 2330 0 -167.25(-6.70%)
Jun 23, 2016 2497 2518 2477 2497 0 +24.86(+1.01%)
Jun 22, 2016 2462 2486 2438 2472 0 +15.43(+0.63%)
Jun 21, 2016 2447 2472 2427 2456 0 +14.54(+0.60%)
Jun 20, 2016 2451 2491 2436 2442 0 +14.28(+0.59%)
Jun 17, 2016 2360 2440 2357 2428 0 +58.97(+2.49%)
Jun 16, 2016 2349 2374 2309 2369 0 +4.66(+0.20%)
Jun 15, 2016 2302 2402 2296 2364 0 +61.82(+2.69%)
Jun 14, 2016 2280 2312 2274 2302 0 +15.04(+0.66%)
Jun 13, 2016 2294 2330 2282 2287 0 -6.21(-0.27%)
Jun 10, 2016 2305 2319 2278 2293 0 -34.60(-1.49%)
Jun 09, 2016 2345 2358 2317 2328 0 -24.87(-1.06%)
Jun 08, 2016 2351 2370 2324 2353 0 +5.96(+0.25%)
Jun 07, 2016 2337 2370 2329 2347 0 +9.02(+0.39%)
Jun 06, 2016 2342 2422 2313 2338 0 +0.05(+0.00%)
Jun 03, 2016 2363 2393 2306 2338 0 -26.68(-1.13%)
Jun 02, 2016 2305 2392 2295 2364 0 +52.23(+2.26%)
Jun 01, 2016 2295 2325 2287 2312 0 +3.09(+0.13%)
May 31, 2016 2294 2327 2265 2309 0 +13.95(+0.61%)
May 27, 2016 2295 2295 2295 2295 0 +14.82(+0.65%)
May 26, 2016 2300 2305 2264 2280 0 -20.35(-0.88%)
May 25, 2016 2257 2317 2244 2301 0 +47.06(+2.09%)
May 24, 2016 2235 2267 2216 2254 0 +38.77(+1.75%)
May 23, 2016 2204 2234 2183 2215 0 +15.64(+0.71%)
May 20, 2016 2211 2220 2175 2199 0 -4.10(-0.19%)
May 19, 2016 2251 2256 2159 2203 0 -71.87(-3.16%)
May 18, 2016 2341 2350 2243 2275 0 -62.05(-2.65%)
May 17, 2016 2366 2388 2327 2337 0 -36.73(-1.55%)
May 16, 2016 2365 2396 2360 2374 0 +10.14(+0.43%)
May 13, 2016 2398 2407 2350 2364 0 -40.14(-1.67%)
May 12, 2016 2448 2451 2378 2404 0 -34.10(-1.40%)
May 11, 2016 2517 2524 2428 2438 0 -84.68(-3.36%)
May 10, 2016 2495 2530 2484 2523 0 +45.22(+1.83%)
May 09, 2016 2466 2494 2451 2478 0 +16.69(+0.68%)
May 06, 2016 2424 2469 2408 2461 0 +32.50(+1.34%)
May 05, 2016 2437 2462 2412 2428 0 -4.30(-0.18%)
May 04, 2016 2401 2447 2393 2433 0 +10.08(+0.42%)
May 03, 2016 2388 2428 2361 2423 0 +3.06(+0.13%)
May 02, 2016 2398 2433 2381 2420 0 +32.24(+1.35%)
Apr 29, 2016 2366 2439 2314 2387 0 -20.95(-0.87%)
Apr 28, 2016 2410 2456 2394 2408 0 -22.43(-0.92%)
Apr 27, 2016 2390 2443 2372 2431 0 +33.22(+1.39%)
Apr 26, 2016 2366 2413 2357 2397 0 +40.53(+1.72%)
Apr 25, 2016 2342 2370 2325 2357 0 +2.98(+0.13%)
Apr 22, 2016 2398 2425 2306 2354 0 -28.80(-1.21%)
Apr 21, 2016 2389 2435 2366 2383 0 -12.75(-0.53%)
Apr 20, 2016 2442 2450 2392 2396 0 -48.01(-1.96%)
Apr 19, 2016 2457 2466 2421 2444 0 -0.34(-0.01%)
Apr 18, 2016 2480 2488 2435 2444 0 -49.32(-1.98%)
Apr 15, 2016 2480 2518 2477 2493 0 +11.34(+0.46%)
Apr 14, 2016 2483 2509 2470 2482 0 +2.33(+0.09%)
Apr 13, 2016 2455 2482 2442 2480 0 +42.16(+1.73%)
Apr 12, 2016 2409 2453 2397 2437 0 +41.27(+1.72%)
Apr 11, 2016 2375 2427 2367 2396 0 +39.20(+1.66%)
Apr 08, 2016 2365 2412 2347 2357 0 +6.98(+0.30%)
Apr 07, 2016 2371 2383 2331 2350 0 -34.87(-1.46%)
Apr 06, 2016 2374 2397 2340 2385 0 +5.82(+0.24%)
Apr 05, 2016 2401 2409 2342 2379 0 -42.39(-1.75%)
Apr 04, 2016 2461 2473 2406 2421 0 -46.00(-1.86%)
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.