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, 2015 3137 3165 3120 3131 0 -19.51(-0.62%)
Mar 30, 2015 3120 3158 3104 3151 0 +45.98(+1.48%)
Mar 27, 2015 3104 3129 3085 3105 0 -19.41(-0.62%)
Mar 26, 2015 3136 3156 3093 3124 0 -30.68(-0.97%)
Mar 25, 2015 3216 3241 3145 3155 0 -100.19(-3.08%)
Mar 24, 2015 3297 3301 3246 3255 0 -51.12(-1.55%)
Mar 23, 2015 3329 3360 3298 3306 0 -20.74(-0.62%)
Mar 20, 2015 3259 3332 3251 3327 0 +81.40(+2.51%)
Mar 19, 2015 3246 3274 3231 3246 0 -15.17(-0.47%)
Mar 18, 2015 3203 3271 3164 3261 0 +46.44(+1.44%)
Mar 17, 2015 3191 3225 3174 3214 0 +8.88(+0.28%)
Mar 16, 2015 3188 3225 3180 3205 0 +35.04(+1.11%)
Mar 13, 2015 3166 3194 3138 3170 0 -12.87(-0.40%)
Mar 12, 2015 3131 3192 3120 3183 0 +66.30(+2.13%)
Mar 11, 2015 3096 3123 3078 3117 0 +23.57(+0.76%)
Mar 10, 2015 3087 3114 3071 3093 0 -20.20(-0.65%)
Mar 09, 2015 3087 3124 3075 3114 0 +36.44(+1.18%)
Mar 06, 2015 3086 3111 3039 3077 0 -81.81(-2.59%)
Mar 05, 2015 3214 3229 3156 3159 0 -41.94(-1.31%)
Mar 04, 2015 3201 3264 3189 3201 0 -62.82(-1.92%)
Mar 03, 2015 3264 3264 3255 3264 0 -23.80(-0.72%)
Mar 02, 2015 3236 3311 3228 3287 0 +53.52(+1.65%)
Feb 27, 2015 3229 3252 3199 3234 0 +1.96(+0.06%)
Feb 26, 2015 3233 3250 3217 3232 0 -11.99(-0.37%)
Feb 25, 2015 3251 3282 3226 3244 0 +1.88(+0.06%)
Feb 24, 2015 3281 3290 3207 3242 0 -51.40(-1.56%)
Feb 23, 2015 3298 3321 3251 3293 0 -3.72(-0.11%)
Feb 20, 2015 3289 3317 3266 3297 0 -4.07(-0.12%)
Feb 19, 2015 3339 3396 3277 3301 0 -172.99(-4.98%)
Feb 18, 2015 3457 3484 3408 3474 0 +11.09(+0.32%)
Feb 17, 2015 3461 3504 3443 3463 0 -4.33(-0.12%)
Feb 13, 2015 3467 3467 3467 3467 0 -16.72(-0.48%)
Feb 12, 2015 3446 3488 3424 3484 0 +60.79(+1.78%)
Feb 11, 2015 3417 3447 3392 3423 0 +7.40(+0.22%)
Feb 10, 2015 3402 3420 3364 3416 0 +31.26(+0.92%)
Feb 09, 2015 3411 3441 3376 3385 0 -32.09(-0.94%)
Feb 06, 2015 3474 3476 3400 3417 0 -59.03(-1.70%)
Feb 05, 2015 3431 3478 3416 3476 0 +61.74(+1.81%)
Feb 04, 2015 3428 3456 3401 3414 0 -26.35(-0.77%)
Feb 03, 2015 3378 3442 3357 3440 0 +61.76(+1.83%)
Feb 02, 2015 3393 3408 3310 3379 0 -9.78(-0.29%)
Jan 30, 2015 3471 3489 3385 3389 0 -114.39(-3.27%)
Jan 29, 2015 3491 3513 3462 3503 0 +19.55(+0.56%)
Jan 28, 2015 3574 3577 3480 3483 0 -67.32(-1.90%)
Jan 27, 2015 3550 3580 3540 3551 0 -28.92(-0.81%)
Jan 26, 2015 3561 3585 3532 3580 0 +12.62(+0.35%)
Jan 23, 2015 3591 3600 3542 3567 0 -20.94(-0.58%)
Jan 22, 2015 3540 3596 3508 3588 0 +85.38(+2.44%)
Jan 21, 2015 3507 3525 3481 3503 0 -3.38(-0.10%)
Jan 20, 2015 3547 3564 3488 3506 0 -26.33(-0.75%)
Jan 16, 2015 3480 3536 3466 3532 0 +25.16(+0.72%)
Jan 15, 2015 3507 3519 3497 3507 0 -2.79(-0.08%)
Jan 14, 2015 3460 3511 3450 3510 0 +6.76(+0.19%)
Jan 13, 2015 3503 3503 3503 3503 0 +7.39(+0.21%)
Jan 12, 2015 3494 3512 3480 3496 0 +6.75(+0.19%)
Jan 09, 2015 3522 3533 3472 3489 0 -24.34(-0.69%)
Jan 08, 2015 3483 3545 3468 3513 0 +45.80(+1.32%)
Jan 07, 2015 3441 3486 3411 3468 0 +31.61(+0.92%)
Jan 06, 2015 3477 3505 3417 3436 0 -24.92(-0.72%)
Jan 05, 2015 3458 3481 3436 3461 0 -20.68(-0.59%)
Jan 02, 2015 3484 3498 3454 3482 0 +20.87(+0.60%)
Dec 31, 2014 3461 3461 3461 3461 0 -58.39(-1.66%)
Dec 30, 2014 3525 3548 3509 3519 0 -10.25(-0.29%)
Dec 29, 2014 3515 3545 3499 3529 0 -20.56(-0.58%)
Dec 26, 2014 3559 3568 3532 3550 0 +8.82(+0.25%)
Dec 24, 2014 3541 3541 3541 3541 0 -2.47(-0.07%)
Dec 23, 2014 3565 3571 3522 3543 0 +0.05(+0.00%)
Dec 22, 2014 3491 3547 3488 3543 0 +56.26(+1.61%)
Dec 19, 2014 3493 3507 3463 3487 0 -6.84(-0.20%)
Dec 18, 2014 3524 3533 3456 3494 0 +8.71(+0.25%)
Dec 17, 2014 3412 3487 3401 3485 0 +85.43(+2.51%)
Dec 16, 2014 3400 3442 3400 3400 0 +10.40(+0.31%)
Dec 15, 2014 3444 3447 3364 3389 0 -28.60(-0.84%)
Dec 12, 2014 3432 3466 3412 3418 0 -37.69(-1.09%)
Dec 11, 2014 3464 3486 3443 3456 0 +14.58(+0.42%)
Dec 10, 2014 3439 3466 3426 3441 0 -11.94(-0.35%)
Dec 09, 2014 3391 3459 3372 3453 0 +17.93(+0.52%)
Dec 08, 2014 3428 3472 3411 3435 0 +13.19(+0.39%)
Dec 05, 2014 3414 3430 3397 3422 0 +2.46(+0.07%)
Dec 04, 2014 3422 3429 3379 3420 0 -1.46(-0.04%)
Dec 03, 2014 3412 3437 3395 3421 0 +18.45(+0.54%)
Dec 02, 2014 3367 3416 3345 3403 0 +24.67(+0.73%)
Dec 01, 2014 3396 3428 3368 3378 0 -27.10(-0.80%)
Nov 28, 2014 3391 3447 3385 3405 0 +17.64(+0.52%)
Nov 26, 2014 3387 3387 3387 3387 0 +24.35(+0.72%)
Nov 25, 2014 3354 3381 3337 3363 0 +13.10(+0.39%)
Nov 24, 2014 3328 3358 3309 3350 0 +15.12(+0.45%)
Nov 21, 2014 3357 3371 3314 3335 0 +5.89(+0.18%)
Nov 20, 2014 3275 3336 3255 3329 0 +41.88(+1.27%)
Nov 19, 2014 3319 3328 3272 3287 0 -42.98(-1.29%)
Nov 18, 2014 3308 3341 3297 3330 0 +26.31(+0.80%)
Nov 17, 2014 3308 3332 3290 3304 0 -7.66(-0.23%)
Nov 14, 2014 3320 3339 3296 3311 0 -13.81(-0.42%)
Nov 13, 2014 3324 3351 3302 3325 0 +6.24(+0.19%)
Nov 12, 2014 3329 3341 3307 3319 0 -15.34(-0.46%)
Nov 11, 2014 3341 3349 3315 3334 0 -1.74(-0.05%)
Nov 10, 2014 3311 3352 3303 3336 0 +25.95(+0.78%)
Nov 07, 2014 3332 3342 3304 3310 0 -19.82(-0.60%)
Nov 06, 2014 3343 3368 3312 3330 0 -10.19(-0.31%)
Nov 05, 2014 3378 3384 3314 3340 0 -18.00(-0.54%)
Nov 04, 2014 3387 3397 3309 3358 0 -27.19(-0.80%)
Nov 03, 2014 3367 3418 3358 3385 0 +10.24(+0.30%)
Oct 31, 2014 3373 3398 3318 3375 0 +57.09(+1.72%)
Oct 30, 2014 3301 3324 3262 3318 0 +0.64(+0.02%)
Oct 28, 2014 3279 3319 3235 3317 0 +31.78(+0.97%)
Oct 27, 2014 3257 3285 3264 3285 0 +21.68(+0.66%)
Oct 24, 2014 3254 3278 3225 3264 0 +11.21(+0.34%)
Oct 23, 2014 3222 3290 3210 3253 0 +42.47(+1.32%)
Oct 21, 2014 3155 3216 3137 3210 0 +72.37(+2.31%)
Oct 20, 2014 3071 3138 3065 3138 0 +61.96(+2.01%)
Oct 17, 2014 3070 3090 3047 3076 0 +29.39(+0.96%)
Oct 16, 2014 2926 3065 2922 3046 0 +80.94(+2.73%)
Oct 15, 2014 2984 3005 2883 2965 0 -16.06(-0.54%)
Oct 14, 2014 2961 3042 2930 2982 0 +49.85(+1.70%)
Oct 13, 2014 2934 2943 2927 2932 0 -62.43(-2.09%)
Oct 10, 2014 3036 3084 2993 2994 0 -46.66(-1.53%)
Oct 09, 2014 3085 3113 3032 3041 0 -45.57(-1.48%)
Oct 08, 2014 2995 3088 2983 3086 0 +97.51(+3.26%)
Oct 07, 2014 3020 3044 2987 2989 0 -45.98(-1.52%)
Oct 06, 2014 3052 3065 3019 3035 0 -4.69(-0.15%)
Oct 03, 2014 3025 3057 3006 3039 0 +39.36(+1.31%)
Oct 02, 2014 3002 3032 2965 3000 0 -2.76(-0.09%)
Oct 01, 2014 3040 3054 2985 3003 0 -45.47(-1.49%)
Sep 30, 2014 3096 3109 3048 3048 0 -45.83(-1.48%)
Sep 29, 2014 3063 3101 3043 3094 0 +1.82(+0.06%)
Sep 26, 2014 3022 3097 3016 3092 0 +48.56(+1.60%)
Sep 25, 2014 3062 3070 3025 3044 0 -85.14(-2.72%)
Sep 19, 2014 3164 3172 3110 3129 0 -21.32(-0.68%)
Sep 18, 2014 3152 3174 3138 3150 0 +1.30(+0.04%)
Sep 17, 2014 3159 3182 3135 3149 0 +1.23(+0.04%)
Sep 16, 2014 3090 3153 3086 3148 0 +55.05(+1.78%)
Sep 15, 2014 3111 3124 3083 3093 0 -16.21(-0.52%)
Sep 12, 2014 3192 3194 3082 3109 0 -91.70(-2.87%)
Sep 11, 2014 3178 3213 3169 3201 0 +16.18(+0.51%)
Sep 10, 2014 3217 3218 3181 3184 0 -41.60(-1.29%)
Sep 09, 2014 3249 3258 3217 3226 0 -32.27(-0.99%)
Sep 08, 2014 3258 3279 3240 3258 0 -2.30(-0.07%)
Sep 05, 2014 3220 3265 3216 3261 0 +34.13(+1.06%)
Sep 04, 2014 3258 3263 3217 3226 0 -30.77(-0.94%)
Sep 03, 2014 3265 3282 3248 3257 0 -1.32(-0.04%)
Sep 02, 2014 3254 3271 3241 3259 0 +9.72(+0.30%)
Aug 29, 2014 3249 3249 3249 0 +27.97(+0.87%)
Aug 28, 2014 3215 3239 3208 3221 0 -9.86(-0.31%)
Aug 27, 2014 3221 3242 3210 3231 0 +8.94(+0.28%)
Aug 26, 2014 3222 3237 3207 3222 0 +4.31(+0.13%)
Aug 25, 2014 3236 3242 3203 3217 0 -3.75(-0.12%)
Aug 22, 2014 3232 3242 3199 3221 0 -18.11(-0.56%)
Aug 21, 2014 3251 3260 3225 3239 0 -10.80(-0.33%)
Aug 20, 2014 3227 3264 3211 3250 0 +13.30(+0.41%)
Aug 19, 2014 3236 3258 3219 3237 0 +6.64(+0.21%)
Aug 18, 2014 3193 3232 3185 3230 0 +59.71(+1.88%)
Aug 15, 2014 3192 3209 3149 3170 0 -1.44(-0.05%)
Aug 14, 2014 3173 3187 3166 3172 0 +1.09(+0.03%)
Aug 13, 2014 3139 3179 3133 3171 0 +45.93(+1.47%)
Aug 12, 2014 3122 3142 3107 3125 0 -3.12(-0.10%)
Aug 11, 2014 3115 3143 3106 3128 0 +27.77(+0.90%)
Aug 08, 2014 3092 3116 3069 3100 0 +14.77(+0.48%)
Aug 07, 2014 3120 3133 3071 3085 0 -14.96(-0.48%)
Aug 06, 2014 3089 3130 3082 3100 0 -2.78(-0.09%)
Aug 05, 2014 3145 3164 3095 3103 0 -53.38(-1.69%)
Aug 04, 2014 3106 3167 3094 3157 0 +58.76(+1.90%)
Aug 01, 2014 3102 3138 3087 3098 0 -8.39(-0.27%)
Jul 31, 2014 3182 3193 3094 3106 0 -172.59(-5.26%)
Jul 23, 2014 3282 3297 3250 3279 0 +2.17(+0.07%)
Jul 22, 2014 3270 3293 3260 3277 0 +21.60(+0.66%)
Jul 21, 2014 3269 3278 3248 3255 0 -26.23(-0.80%)
Jul 18, 2014 3231 3290 3231 3281 0 +56.15(+1.74%)
Jul 17, 2014 3247 3267 3220 3225 0 -41.10(-1.26%)
Jul 16, 2014 3255 3279 3236 3266 0 +25.86(+0.80%)
Jul 15, 2014 3249 3258 3209 3240 0 +5.46(+0.17%)
Jul 14, 2014 3220 3250 3204 3235 0 +27.16(+0.85%)
Jul 11, 2014 3220 3230 3195 3208 0 -19.30(-0.60%)
Jul 10, 2014 3176 3242 3165 3227 0 +25.72(+0.80%)
Jul 09, 2014 3186 3209 3153 3201 0 +25.43(+0.80%)
Jul 08, 2014 3173 3192 3162 3176 0 +1.07(+0.03%)
Jul 07, 2014 3182 3186 3157 3175 0 -10.39(-0.33%)
Jul 03, 2014 3185 3185 3185 0 +7.89(+0.25%)
Jul 02, 2014 3188 3193 3160 3177 0 -9.70(-0.30%)
Jul 01, 2014 3171 3201 3154 3187 0 +21.01(+0.66%)
Jun 30, 2014 3189 3199 3149 3166 0 -21.86(-0.69%)
Jun 27, 2014 3138 3197 3136 3188 0 +35.73(+1.13%)
Jun 26, 2014 3140 3166 3119 3152 0 -16.59(-0.52%)
Jun 25, 2014 3156 3186 3145 3169 0 +4.23(+0.13%)
Jun 24, 2014 3174 3199 3153 3165 0 -19.51(-0.61%)
Jun 23, 2014 3188 3205 3175 3184 0 -3.87(-0.12%)
Jun 20, 2014 3179 3196 3143 3188 0 +6.69(+0.21%)
Jun 19, 2014 3155 3186 3148 3181 0 +24.16(+0.77%)
Jun 18, 2014 3131 3165 3112 3157 0 +25.35(+0.81%)
Jun 17, 2014 3097 3137 3084 3132 0 +33.22(+1.07%)
Jun 16, 2014 3127 3141 3086 3098 0 -30.41(-0.97%)
Jun 13, 2014 3124 3140 3090 3129 0 +13.15(+0.42%)
Jun 12, 2014 3143 3149 3099 3116 0 -34.25(-1.09%)
Jun 11, 2014 3144 3162 3121 3150 0 -3.78(-0.12%)
Jun 10, 2014 3170 3178 3131 3154 0 -56.61(-1.76%)
Jun 06, 2014 3211 3218 3184 3210 0 +11.12(+0.35%)
Jun 05, 2014 3128 3203 3104 3199 0 +79.81(+2.56%)
Jun 04, 2014 3107 3130 3068 3119 0 +5.78(+0.19%)
Jun 03, 2014 3097 3121 3079 3114 0 +7.25(+0.23%)
Jun 02, 2014 3104 3115 3074 3106 0 +7.31(+0.24%)
May 30, 2014 3071 3112 3063 3099 0 +26.13(+0.85%)
May 29, 2014 3067 3081 3052 3073 0 +19.09(+0.63%)
May 28, 2014 3065 3077 3021 3054 0 -35.07(-1.14%)
May 27, 2014 3074 3101 3050 3089 0 +31.88(+1.04%)
May 23, 2014 3057 3057 3057 0 +29.00(+0.96%)
May 22, 2014 3008 3033 2987 3028 0 +25.25(+0.84%)
May 21, 2014 3030 3042 2985 3003 0 -22.31(-0.74%)
May 20, 2014 3043 3047 3011 3025 0 -22.28(-0.73%)
May 19, 2014 3032 3052 3016 3047 0 +9.14(+0.30%)
May 16, 2014 2988 3040 2975 3038 0 +45.36(+1.52%)
May 15, 2014 2995 3009 2949 2993 0 -17.74(-0.59%)
May 14, 2014 3025 3033 2994 3011 0 -10.66(-0.35%)
May 13, 2014 3061 3079 3014 3021 0 -43.21(-1.41%)
May 12, 2014 3044 3079 3038 3065 0 +37.80(+1.25%)
May 09, 2014 3039 3058 3004 3027 0 -12.75(-0.42%)
May 08, 2014 3019 3069 3003 3039 0 +21.41(+0.71%)
May 07, 2014 2996 3020 2966 3018 0 +27.65(+0.92%)
May 06, 2014 3012 3033 2983 2990 0 -28.05(-0.93%)
May 05, 2014 2998 3038 2983 3018 0 -20.02(-0.66%)
May 02, 2014 3030 3078 3010 3038 0 +1.36(+0.04%)
May 01, 2014 3002 3047 2952 3037 0 +11.03(+0.36%)
Apr 30, 2014 2951 3033 2934 3026 0 +71.34(+2.41%)
Apr 29, 2014 2968 2983 2944 2955 0 -1.53(-0.05%)
Apr 28, 2014 2958 2971 2899 2956 0 +15.89(+0.54%)
Apr 25, 2014 2975 2979 2928 2940 0 -43.05(-1.44%)
Apr 24, 2014 2982 3008 2967 2983 0 +16.88(+0.57%)
Apr 23, 2014 2976 2989 2952 2967 0 -13.34(-0.45%)
Apr 22, 2014 2969 2995 2958 2980 0 +9.03(+0.30%)
Apr 21, 2014 2960 2977 2950 2971 0 +12.19(+0.41%)
Apr 17, 2014 2959 2959 2959 0 +0.47(+0.02%)
Apr 16, 2014 2914 2961 2901 2958 0 +68.48(+2.37%)
Apr 15, 2014 2858 2894 2841 2890 0 +34.69(+1.22%)
Apr 14, 2014 2851 2876 2824 2855 0 +28.56(+1.01%)
Apr 11, 2014 2835 2860 2808 2826 0 -27.08(-0.95%)
Apr 10, 2014 2930 2940 2842 2854 0 -73.84(-2.52%)
Apr 09, 2014 2941 2963 2901 2927 0 -14.16(-0.48%)
Apr 08, 2014 2915 2962 2906 2942 0 +19.15(+0.66%)
Apr 07, 2014 2913 2952 2901 2922 0 +2.49(+0.09%)
Apr 04, 2014 2964 2980 2907 2920 0 -25.59(-0.87%)
Apr 03, 2014 2955 2969 2929 2946 0 -5.05(-0.17%)
Apr 02, 2014 2933 2960 2910 2951 0 +15.72(+0.54%)
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.