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, 2009 551.12 579.03 533.38 560.57 0 +26.05(+4.87%)
Mar 30, 2009 588.59 609.81 523.92 534.52 0 -58.62(-9.88%)
Mar 27, 2009 631.20 647.63 588.49 593.14 0 -73.58(-11.04%)
Mar 26, 2009 653.55 679.43 607.30 666.72 0 +19.78(+3.06%)
Mar 25, 2009 607.82 657.35 560.78 646.93 0 +49.46(+8.28%)
Mar 24, 2009 627.56 660.61 563.79 597.47 0 -58.50(-8.92%)
Mar 23, 2009 596.19 664.48 589.04 655.97 0 +124.64(+23.46%)
Mar 20, 2009 603.60 613.48 521.16 531.33 0 -90.38(-14.54%)
Mar 19, 2009 679.14 686.21 589.23 621.70 0 -40.71(-6.15%)
Mar 18, 2009 597.48 678.67 570.66 662.41 0 +45.32(+7.34%)
Mar 17, 2009 556.22 619.40 534.04 617.09 0 +74.64(+13.76%)
Mar 16, 2009 622.38 637.14 540.97 542.45 0 -69.59(-11.37%)
Mar 13, 2009 632.65 644.70 565.17 612.04 0 -15.95(-2.54%)
Mar 12, 2009 548.64 643.21 530.45 627.99 0 +75.77(+13.72%)
Mar 11, 2009 570.08 595.53 535.34 552.23 0 -10.88(-1.93%)
Mar 10, 2009 487.40 570.13 482.41 563.11 0 +87.36(+18.36%)
Mar 09, 2009 476.54 494.93 434.86 475.75 0 +0.38(+0.08%)
Mar 06, 2009 465.41 487.55 417.46 475.37 0 +13.52(+2.93%)
Mar 05, 2009 477.46 497.74 445.30 461.84 0 -34.45(-6.94%)
Mar 04, 2009 482.46 513.96 459.34 496.29 0 +25.43(+5.40%)
Mar 03, 2009 470.26 515.21 445.25 470.86 0 +9.76(+2.12%)
Mar 02, 2009 485.53 512.37 450.12 461.10 0 -41.41(-8.24%)
Feb 27, 2009 507.11 548.49 494.02 502.51 0 -12.03(-2.34%)
Feb 26, 2009 552.97 575.62 503.84 514.54 0 -37.74(-6.83%)
Feb 25, 2009 581.11 589.26 523.82 552.29 0 -27.21(-4.70%)
Feb 24, 2009 520.28 584.93 495.39 579.49 0 +68.40(+13.38%)
Feb 23, 2009 570.43 578.84 507.41 511.10 0 -49.35(-8.80%)
Feb 20, 2009 511.78 573.51 478.78 560.44 0 +30.56(+5.77%)
Feb 19, 2009 633.87 640.67 517.60 529.88 0 -31.58(-5.62%)
Feb 18, 2009 568.90 598.32 533.57 561.46 0 -8.69(-1.52%)
Feb 17, 2009 584.55 608.34 554.15 570.15 0 -36.65(-6.04%)
Feb 16, 2009 636.21 660.24 591.60 606.80 0 +0.00(+0.00%)
Feb 13, 2009 636.21 660.24 591.60 606.80 0 -43.45(-6.68%)
Feb 12, 2009 598.46 654.47 585.67 650.26 0 +5.27(+0.82%)
Feb 11, 2009 663.86 683.35 606.46 644.98 0 -10.51(-1.60%)
Feb 10, 2009 742.20 753.95 649.95 655.50 0 -95.98(-12.77%)
Feb 09, 2009 731.75 762.09 710.86 751.48 0 +1.96(+0.26%)
Feb 06, 2009 711.08 758.65 701.90 749.52 0 +47.35(+6.74%)
Feb 05, 2009 702.01 731.57 671.54 702.16 0 -6.60(-0.93%)
Feb 04, 2009 752.71 781.50 700.12 708.76 0 -40.76(-5.44%)
Feb 03, 2009 764.01 771.07 732.08 749.52 0 -5.94(-0.79%)
Feb 02, 2009 722.96 767.17 707.43 755.46 0 +14.24(+1.92%)
Jan 30, 2009 802.96 814.70 723.28 741.22 0 -46.04(-5.85%)
Jan 29, 2009 827.21 853.12 782.15 787.25 0 -73.17(-8.50%)
Jan 28, 2009 822.05 876.39 799.42 860.42 0 +47.67(+5.87%)
Jan 27, 2009 834.57 858.67 795.99 812.75 0 -6.31(-0.77%)
Jan 26, 2009 792.09 852.48 779.65 819.06 0 +3.37(+0.41%)
Jan 23, 2009 752.96 827.42 728.47 815.69 0 +26.25(+3.32%)
Jan 22, 2009 811.43 851.07 780.41 789.44 0 -67.88(-7.92%)
Jan 21, 2009 798.90 871.16 741.38 857.32 0 +93.07(+12.18%)
Jan 20, 2009 881.12 904.39 757.55 764.26 0 -148.64(-16.28%)
Jan 19, 2009 896.70 925.32 856.77 912.90 0 +0.00(+0.00%)
Jan 16, 2009 896.70 925.32 856.77 912.90 0 +45.24(+5.21%)
Jan 15, 2009 822.57 898.66 781.90 867.66 0 +32.77(+3.92%)
Jan 14, 2009 867.01 875.93 822.39 834.89 0 -60.18(-6.72%)
Jan 13, 2009 911.43 924.30 863.74 895.07 0 -5.37(-0.60%)
Jan 12, 2009 971.66 992.03 879.44 900.44 0 -70.03(-7.22%)
Jan 09, 2009 1032 1042 961.12 970.48 0 -60.12(-5.83%)
Jan 08, 2009 1008 1064 961.61 1031 0 +20.19(+2.00%)
Jan 07, 2009 1048 1063 987.75 1010 0 -65.51(-6.09%)
Jan 06, 2009 985.45 1096 972.28 1076 0 +105.67(+10.89%)
Jan 05, 2009 1008 1023 960.08 970.25 0 -48.37(-4.75%)
Jan 02, 2009 1027 1059 988.51 1019 0 +17.51(+1.75%)
Jan 01, 2009 918.88 1015 908.50 1001 0 +0.00(+0.00%)
Dec 31, 2008 918.88 1015 908.50 1001 0 +76.40(+8.26%)
Dec 30, 2008 907.44 952.49 880.39 924.71 0 +44.68(+5.08%)
Dec 29, 2008 962.54 966.27 855.62 880.03 0 -88.65(-9.15%)
Dec 26, 2008 957.97 985.11 924.25 968.68 0 +12.10(+1.26%)
Dec 25, 2008 949.67 968.71 917.21 956.59 0 +0.00(+0.00%)
Dec 24, 2008 949.67 968.71 917.21 956.59 0 +12.69(+1.34%)
Dec 23, 2008 976.61 1011 921.71 943.90 0 -25.03(-2.58%)
Dec 22, 2008 1030 1039 919.33 968.93 0 -60.79(-5.90%)
Dec 19, 2008 970.48 1046 955.45 1030 0 +78.16(+8.21%)
Dec 18, 2008 1091 1121 928.18 951.56 0 -140.82(-12.89%)
Dec 17, 2008 1026 1174 986.70 1092 0 +18.66(+1.74%)
Dec 16, 2008 942.85 1086 912.44 1074 0 +148.10(+16.00%)
Dec 15, 2008 970.13 994.85 894.78 925.62 0 -43.43(-4.48%)
Dec 12, 2008 821.70 979.53 802.65 969.05 0 +112.75(+13.17%)
Dec 11, 2008 986.80 1021 844.50 856.30 0 -157.68(-15.55%)
Dec 10, 2008 961.24 1031 924.59 1014 0 +63.45(+6.67%)
Dec 09, 2008 1101 1126 932.36 950.53 0 -181.04(-16.00%)
Dec 08, 2008 1033 1146 1007 1132 0 +155.24(+15.90%)
Dec 05, 2008 877.67 988.10 845.31 976.33 0 +82.84(+9.27%)
Dec 04, 2008 899.75 1008 858.61 893.49 0 -30.82(-3.33%)
Dec 03, 2008 838.41 938.52 778.40 924.31 0 +67.88(+7.93%)
Dec 02, 2008 769.21 871.48 745.23 856.44 0 +108.61(+14.52%)
Dec 01, 2008 903.96 915.78 718.08 747.83 0 -191.96(-20.43%)
Nov 28, 2008 949.49 980.79 901.09 939.79 0 -4.80(-0.51%)
Nov 27, 2008 834.18 954.78 806.56 944.58 0 +0.00(+0.00%)
Nov 26, 2008 834.18 954.78 806.56 944.58 0 +71.80(+8.23%)
Nov 25, 2008 932.10 959.92 787.06 872.78 0 -41.89(-4.58%)
Nov 24, 2008 799.44 942.99 731.51 914.67 0 +175.63(+23.76%)
Nov 21, 2008 682.13 792.96 598.79 739.04 0 +98.11(+15.31%)
Nov 20, 2008 729.42 745.12 621.99 640.93 0 -68.45(-9.65%)
Nov 19, 2008 822.02 842.28 700.51 709.38 0 -131.60(-15.65%)
Nov 18, 2008 837.72 862.43 758.32 840.98 0 -9.20(-1.08%)
Nov 17, 2008 897.67 921.41 844.95 850.17 0 -53.07(-5.88%)
Nov 14, 2008 1006 1035 890.07 903.25 0 -159.32(-14.99%)
Nov 13, 2008 962.09 1084 889.87 1063 0 +115.02(+12.14%)
Nov 12, 2008 1038 1052 939.20 947.54 0 -108.65(-10.29%)
Nov 11, 2008 1027 1101 996.00 1056 0 +11.49(+1.10%)
Nov 10, 2008 1199 1211 1027 1045 0 -140.23(-11.83%)
Nov 07, 2008 1124 1199 1075 1185 0 +70.52(+6.33%)
Nov 06, 2008 1210 1235 1094 1114 0 -109.33(-8.93%)
Nov 05, 2008 1357 1391 1200 1224 0 -178.20(-12.71%)
Nov 04, 2008 1348 1426 1310 1402 0 +93.90(+7.18%)
Nov 03, 2008 1338 1387 1282 1308 0 -44.45(-3.29%)
Oct 31, 2008 1237 1376 1190 1352 0 +118.84(+9.63%)
Oct 30, 2008 1156 1248 1111 1234 0 +125.15(+11.29%)
Oct 29, 2008 1128 1214 1074 1108 0 -14.09(-1.26%)
Oct 28, 2008 935.56 1130 908.47 1123 0 +213.83(+23.53%)
Oct 27, 2008 969.62 1039 901.54 908.76 0 -77.59(-7.87%)
Oct 24, 2008 997.84 1061 915.89 986.35 0 -96.38(-8.90%)
Oct 23, 2008 1109 1140 995.21 1083 0 -11.89(-1.09%)
Oct 22, 2008 1153 1173 1054 1095 0 -86.09(-7.29%)
Oct 21, 2008 1223 1259 1173 1181 0 -63.77(-5.12%)
Oct 20, 2008 1250 1274 1190 1244 0 +8.88(+0.72%)
Oct 17, 2008 1165 1275 1142 1236 0 +10.34(+0.84%)
Oct 16, 2008 1167 1256 1083 1225 0 +88.01(+7.74%)
Oct 15, 2008 1286 1359 1096 1137 0 -173.82(-13.26%)
Oct 14, 2008 1446 1464 1216 1311 0 -94.51(-6.72%)
Oct 13, 2008 1374 1455 1255 1406 0 +123.21(+9.61%)
Oct 10, 2008 1107 1371 997.23 1282 0 +174.38(+15.74%)
Oct 09, 2008 1365 1456 1102 1108 0 -254.55(-18.68%)
Oct 08, 2008 1382 1520 1285 1363 0 -66.51(-4.65%)
Oct 07, 2008 1533 1599 1418 1429 0 -123.91(-7.98%)
Oct 06, 2008 1606 1656 1478 1553 0 -116.70(-6.99%)
Oct 03, 2008 1807 1846 1648 1670 0 -93.98(-5.33%)
Oct 02, 2008 1899 1922 1743 1764 0 -153.27(-8.00%)
Oct 01, 2008 1909 1976 1883 1917 0 -43.78(-2.23%)
Sep 30, 2008 1895 2055 1837 1961 0 +148.41(+8.19%)
Sep 29, 2008 1962 2039 1794 1812 0 -232.00(-11.35%)
Sep 26, 2008 1966 2052 1916 2044 0 +29.04(+1.44%)
Sep 25, 2008 2010 2042 1954 2015 0 +16.63(+0.83%)
Sep 24, 2008 2088 2121 1969 1999 0 -74.38(-3.59%)
Sep 23, 2008 2098 2169 2004 2073 0 -20.79(-0.99%)
Sep 22, 2008 2310 2317 2059 2094 0 -232.54(-10.00%)
Sep 19, 2008 2453 2589 2124 2326 0 -78.59(-3.27%)
Sep 18, 2008 2051 2419 1932 2405 0 +399.70(+19.93%)
Sep 17, 2008 2150 2191 1990 2005 0 -200.47(-9.09%)
Sep 16, 2008 2098 2223 2066 2206 0 +89.53(+4.23%)
Sep 15, 2008 2213 2280 2112 2116 0 -161.16(-7.08%)
Sep 12, 2008 2227 2292 2202 2277 0 +29.53(+1.31%)
Sep 11, 2008 2169 2310 2158 2248 0 +14.85(+0.67%)
Sep 10, 2008 2235 2268 2179 2233 0 +20.87(+0.94%)
Sep 09, 2008 2227 2334 2192 2212 0 -42.06(-1.87%)
Sep 08, 2008 2251 2282 2162 2254 0 +118.18(+5.53%)
Sep 05, 2008 2083 2144 2054 2136 0 +37.66(+1.79%)
Sep 04, 2008 2141 2167 2089 2098 0 -62.08(-2.87%)
Sep 03, 2008 2142 2177 2103 2160 0 +12.65(+0.59%)
Sep 02, 2008 2191 2209 2101 2148 0 +22.60(+1.06%)
Sep 01, 2008 2095 2156 2080 2125 0 +0.00(+0.00%)
Aug 29, 2008 2095 2156 2080 2125 0 +8.13(+0.38%)
Aug 28, 2008 2078 2128 2047 2117 0 +59.34(+2.88%)
Aug 27, 2008 2029 2074 2009 2058 0 +19.15(+0.94%)
Aug 26, 2008 1998 2046 1980 2038 0 +41.70(+2.09%)
Aug 25, 2008 2034 2062 1988 1997 0 -77.97(-3.76%)
Aug 22, 2008 2016 2083 1986 2075 0 +82.40(+4.14%)
Aug 21, 2008 1973 2020 1956 1992 0 -9.01(-0.45%)
Aug 20, 2008 2001 2043 1967 2001 0 +6.67(+0.33%)
Aug 19, 2008 2037 2054 1973 1995 0 -64.33(-3.12%)
Aug 18, 2008 2110 2130 2041 2059 0 -45.10(-2.14%)
Aug 15, 2008 2138 2158 2075 2104 0 -18.00(-0.85%)
Aug 14, 2008 2031 2132 2010 2122 0 +47.93(+2.31%)
Aug 13, 2008 2086 2123 2052 2074 0 -31.56(-1.50%)
Aug 12, 2008 2135 2168 2068 2106 0 -45.25(-2.10%)
Aug 11, 2008 2061 2184 2031 2151 0 +87.38(+4.23%)
Aug 08, 2008 1949 2089 1936 2064 0 +113.42(+5.82%)
Aug 07, 2008 1961 1997 1916 1950 0 -33.91(-1.71%)
Aug 06, 2008 1985 2016 1912 1984 0 -5.19(-0.26%)
Aug 05, 2008 1911 2003 1898 1989 0 +104.23(+5.53%)
Aug 04, 2008 1962 1968 1880 1885 0 -83.45(-4.24%)
Aug 01, 2008 1958 1987 1906 1969 0 +16.08(+0.82%)
Jul 31, 2008 1956 1995 1923 1952 0 -32.80(-1.65%)
Jul 30, 2008 2031 2107 1916 1985 0 -24.51(-1.22%)
Jul 29, 2008 1999 2020 1866 2010 0 +143.30(+7.68%)
Jul 28, 2008 1928 1977 1857 1866 0 -73.01(-3.76%)
Jul 25, 2008 1913 1976 1878 1939 0 +39.01(+2.05%)
Jul 24, 2008 2054 2063 1880 1900 0 -141.94(-6.95%)
Jul 23, 2008 1996 2113 1966 2042 0 +58.82(+2.97%)
Jul 22, 2008 1886 1995 1859 1984 0 +72.38(+3.79%)
Jul 21, 2008 1859 1937 1834 1911 0 +44.24(+2.37%)
Jul 18, 2008 1895 1905 1822 1867 0 -31.29(-1.65%)
Jul 17, 2008 1810 1922 1772 1898 0 +37.58(+2.02%)
Jul 16, 2008 1681 1921 1652 1861 0 +128.41(+7.41%)
Jul 15, 2008 1687 1818 1639 1732 0 +21.86(+1.28%)
Jul 14, 2008 1869 1891 1699 1710 0 -132.42(-7.19%)
Jul 11, 2008 1857 1910 1794 1843 0 -38.02(-2.02%)
Jul 10, 2008 1897 1940 1835 1881 0 -38.30(-2.00%)
Jul 09, 2008 2081 2113 1905 1919 0 -159.29(-7.66%)
Jul 08, 2008 1943 2107 1896 2078 0 +119.76(+6.11%)
Jul 07, 2008 2017 2045 1925 1959 0 -46.57(-2.32%)
Jul 04, 2008 2038 2057 1994 2005 0 +0.00(+0.00%)
Jul 03, 2008 2038 2057 1994 2005 0 -22.64(-1.12%)
Jul 02, 2008 2123 2133 2025 2028 0 -95.49(-4.50%)
Jul 01, 2008 2112 2143 2043 2123 0 -20.29(-0.95%)
Jun 30, 2008 2155 2209 2122 2144 0 -21.85(-1.01%)
Jun 27, 2008 2197 2220 2145 2166 0 -22.05(-1.01%)
Jun 26, 2008 2312 2317 2180 2188 0 -130.37(-5.62%)
Jun 25, 2008 2260 2348 2249 2318 0 +69.25(+3.08%)
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.