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 (%)
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%)
Apr 01, 2016 2530 2535 2453 2467 0 -94.07(-3.67%)
Mar 31, 2016 2524 2571 2509 2561 0 +36.42(+1.44%)
Mar 30, 2016 2534 2570 2518 2525 0 +4.85(+0.19%)
Mar 29, 2016 2463 2531 2430 2520 0 +31.07(+1.25%)
Mar 28, 2016 2470 2502 2439 2489 0 +25.32(+1.03%)
Mar 24, 2016 2464 2464 2464 2464 0 +5.23(+0.21%)
Mar 23, 2016 2507 2513 2439 2459 0 -48.23(-1.92%)
Mar 22, 2016 2534 2544 2479 2507 0 -41.72(-1.64%)
Mar 21, 2016 2571 2610 2529 2548 0 -24.66(-0.96%)
Mar 18, 2016 2550 2601 2541 2573 0 +32.35(+1.27%)
Mar 17, 2016 2559 2567 2459 2541 0 -11.00(-0.43%)
Mar 16, 2016 2484 2560 2481 2552 0 +54.22(+2.17%)
Mar 15, 2016 2520 2530 2472 2498 0 -49.32(-1.94%)
Mar 14, 2016 2539 2583 2509 2547 0 +26.50(+1.05%)
Mar 11, 2016 2472 2525 2446 2520 0 +85.02(+3.49%)
Mar 10, 2016 2487 2505 2387 2435 0 -31.76(-1.29%)
Mar 09, 2016 2493 2500 2443 2467 0 -14.98(-0.60%)
Mar 08, 2016 2557 2568 2470 2482 0 -90.39(-3.51%)
Mar 07, 2016 2519 2575 2501 2572 0 +36.54(+1.44%)
Mar 04, 2016 2504 2536 2491 2536 0 +40.87(+1.64%)
Mar 03, 2016 2471 2510 2461 2495 0 +29.24(+1.19%)
Mar 02, 2016 2425 2469 2410 2466 0 +35.93(+1.48%)
Mar 01, 2016 2378 2436 2368 2430 0 +78.61(+3.34%)
Feb 29, 2016 2361 2391 2338 2351 0 -6.35(-0.27%)
Feb 26, 2016 2378 2409 2346 2358 0 -17.75(-0.75%)
Feb 25, 2016 2331 2380 2299 2375 0 +56.45(+2.43%)
Feb 24, 2016 2282 2329 2238 2319 0 +18.62(+0.81%)
Feb 23, 2016 2331 2386 2286 2300 0 -41.68(-1.78%)
Feb 22, 2016 2326 2375 2311 2342 0 +40.73(+1.77%)
Feb 19, 2016 2325 2343 2274 2301 0 -29.55(-1.27%)
Feb 18, 2016 2296 2361 2271 2331 0 +43.51(+1.90%)
Feb 17, 2016 2333 2411 2238 2287 0 +27.35(+1.21%)
Feb 16, 2016 2219 2285 2202 2260 0 +64.07(+2.92%)
Feb 12, 2016 2196 2196 2196 2196 0 +78.56(+3.71%)
Feb 11, 2016 2114 2146 2082 2117 0 -35.52(-1.65%)
Feb 10, 2016 2134 2206 2128 2153 0 +30.85(+1.45%)
Feb 09, 2016 2087 2172 2077 2122 0 +4.05(+0.19%)
Feb 08, 2016 2147 2152 2067 2118 0 -48.99(-2.26%)
Feb 05, 2016 2162 2220 2136 2167 0 -7.94(-0.37%)
Feb 04, 2016 2087 2193 2080 2175 0 +80.43(+3.84%)
Feb 03, 2016 2064 2102 2002 2094 0 +47.49(+2.32%)
Feb 02, 2016 2089 2091 2013 2047 0 -67.64(-3.20%)
Feb 01, 2016 2127 2148 2091 2115 0 -34.43(-1.60%)
Jan 29, 2016 2082 2175 2069 2149 0 +90.95(+4.42%)
Jan 28, 2016 2119 2142 2044 2058 0 -31.82(-1.52%)
Jan 27, 2016 2126 2166 2066 2090 0 -44.54(-2.09%)
Jan 26, 2016 2079 2166 2071 2134 0 +68.38(+3.31%)
Jan 25, 2016 2106 2128 2051 2066 0 -42.73(-2.03%)
Jan 22, 2016 2096 2169 2071 2109 0 +51.26(+2.49%)
Jan 21, 2016 1981 2116 1961 2058 0 +87.95(+4.47%)
Jan 20, 2016 1923 1993 1846 1970 0 +16.30(+0.83%)
Jan 19, 2016 2016 2044 1944 1953 0 -49.07(-2.45%)
Jan 15, 2016 2002 2002 2002 2002 0 -90.20(-4.31%)
Jan 14, 2016 2066 2114 2005 2093 0 +36.74(+1.79%)
Jan 13, 2016 2135 2204 2045 2056 0 -150.72(-6.83%)
Jan 12, 2016 2283 2294 2184 2207 0 -52.90(-2.34%)
Jan 11, 2016 2228 2279 2219 2259 0 +27.75(+1.24%)
Jan 08, 2016 2260 2287 2227 2232 0 -17.25(-0.77%)
Jan 07, 2016 2295 2322 2246 2249 0 -75.88(-3.26%)
Jan 06, 2016 2339 2355 2305 2325 0 -51.30(-2.16%)
Jan 05, 2016 2348 2383 2321 2376 0 +36.87(+1.58%)
Jan 04, 2016 2344 2364 2300 2339 0 -39.82(-1.67%)
Dec 31, 2015 2379 2379 2379 2379 0 -60.29(-2.47%)
Dec 30, 2015 2468 2492 2430 2439 0 -28.36(-1.15%)
Dec 29, 2015 2432 2472 2423 2468 0 -5.99(-0.24%)
Dec 28, 2015 2483 2493 2436 2474 0 -18.43(-0.74%)
Dec 24, 2015 2492 2492 2492 2492 0 +4.50(+0.18%)
Dec 23, 2015 2428 2492 2418 2488 0 +68.36(+2.83%)
Dec 22, 2015 2406 2452 2384 2419 0 +25.67(+1.07%)
Dec 21, 2015 2426 2448 2374 2394 0 -5.19(-0.22%)
Dec 18, 2015 2455 2466 2388 2399 0 -62.36(-2.53%)
Dec 17, 2015 2476 2491 2444 2461 0 -28.72(-1.15%)
Dec 16, 2015 2485 2498 2440 2490 0 +19.91(+0.81%)
Dec 15, 2015 2456 2479 2437 2470 0 +26.67(+1.09%)
Dec 14, 2015 2454 2465 2404 2443 0 -12.95(-0.53%)
Dec 11, 2015 2465 2496 2440 2456 0 -37.55(-1.51%)
Dec 10, 2015 2474 2510 2467 2494 0 +24.00(+0.97%)
Dec 09, 2015 2481 2523 2456 2470 0 -27.60(-1.11%)
Dec 08, 2015 2486 2511 2474 2497 0 +2.70(+0.11%)
Dec 07, 2015 2536 2541 2483 2495 0 -51.99(-2.04%)
Dec 04, 2015 2508 2554 2499 2547 0 +44.64(+1.78%)
Dec 03, 2015 2570 2580 2497 2502 0 -66.22(-2.58%)
Dec 02, 2015 2622 2635 2566 2568 0 -61.14(-2.33%)
Dec 01, 2015 2617 2640 2602 2629 0 +28.28(+1.09%)
Nov 30, 2015 2608 2620 2580 2601 0 -1.48(-0.06%)
Nov 27, 2015 2588 2617 2583 2603 0 +15.47(+0.60%)
Nov 25, 2015 2587 2587 2587 2587 0 +41.10(+1.61%)
Nov 24, 2015 2530 2555 2514 2546 0 -1.95(-0.08%)
Nov 23, 2015 2548 2569 2542 2548 0 +21.97(+0.87%)
Nov 20, 2015 2530 2535 2511 2526 0 -7.71(-0.30%)
Nov 19, 2015 2568 2580 2523 2534 0 -28.50(-1.11%)
Nov 18, 2015 2569 2579 2525 2562 0 +3.19(+0.12%)
Nov 17, 2015 2606 2626 2554 2559 0 -42.71(-1.64%)
Nov 16, 2015 2583 2604 2551 2602 0 +14.08(+0.54%)
Nov 13, 2015 2645 2664 2583 2588 0 -56.40(-2.13%)
Nov 12, 2015 2657 2679 2643 2644 0 -21.62(-0.81%)
Nov 11, 2015 2676 2687 2654 2666 0 -6.50(-0.24%)
Nov 10, 2015 2653 2679 2636 2672 0 +19.83(+0.75%)
Nov 09, 2015 2678 2690 2633 2652 0 -46.83(-1.73%)
Nov 06, 2015 2683 2719 2642 2699 0 -31.77(-1.16%)
Nov 05, 2015 2714 2744 2695 2731 0 +15.24(+0.56%)
Nov 04, 2015 2708 2734 2698 2716 0 +10.18(+0.38%)
Nov 03, 2015 2713 2742 2695 2706 0 -18.11(-0.66%)
Nov 02, 2015 2677 2737 2663 2724 0 +46.85(+1.75%)
Oct 30, 2015 2668 2697 2630 2677 0 +3.62(+0.14%)
Oct 29, 2015 2625 2688 2602 2673 0 +69.39(+2.66%)
Oct 28, 2015 2575 2636 2532 2604 0 +38.21(+1.49%)
Oct 27, 2015 2567 2602 2509 2566 0 -10.47(-0.41%)
Oct 26, 2015 2605 2609 2549 2576 0 -33.24(-1.27%)
Oct 23, 2015 2676 2689 2587 2609 0 -136.59(-4.97%)
Oct 22, 2015 2703 2766 2693 2746 0 +55.79(+2.07%)
Oct 21, 2015 2775 2780 2684 2690 0 -76.72(-2.77%)
Oct 20, 2015 2751 2787 2733 2767 0 +11.27(+0.41%)
Oct 19, 2015 2746 2766 2721 2756 0 +19.29(+0.70%)
Oct 16, 2015 2758 2772 2722 2736 0 -16.58(-0.60%)
Oct 15, 2015 2703 2755 2683 2753 0 +65.34(+2.43%)
Oct 14, 2015 2702 2719 2674 2687 0 -13.42(-0.50%)
Oct 13, 2015 2741 2751 2683 2701 0 -49.47(-1.80%)
Oct 12, 2015 2760 2780 2740 2750 0 +0.84(+0.03%)
Oct 09, 2015 2770 2781 2730 2750 0 -21.72(-0.78%)
Oct 08, 2015 2719 2782 2685 2771 0 +42.38(+1.55%)
Oct 07, 2015 2662 2734 2660 2729 0 +78.20(+2.95%)
Oct 06, 2015 2604 2661 2591 2651 0 +45.60(+1.75%)
Oct 05, 2015 2551 2614 2543 2605 0 +64.70(+2.55%)
Oct 02, 2015 2495 2545 2458 2540 0 +22.67(+0.90%)
Oct 01, 2015 2487 2535 2456 2518 0 +34.94(+1.41%)
Sep 30, 2015 2450 2494 2433 2483 0 +53.22(+2.19%)
Sep 29, 2015 2456 2487 2423 2430 0 -27.57(-1.12%)
Sep 28, 2015 2488 2506 2437 2457 0 -85.97(-3.38%)
Sep 25, 2015 2546 2563 2515 2543 0 +16.40(+0.65%)
Sep 24, 2015 2532 2551 2500 2527 0 -18.74(-0.74%)
Sep 23, 2015 2525 2554 2509 2545 0 +24.47(+0.97%)
Sep 22, 2015 2581 2586 2519 2521 0 -81.99(-3.15%)
Sep 21, 2015 2592 2622 2582 2603 0 +18.50(+0.72%)
Sep 18, 2015 2677 2690 2575 2584 0 -138.52(-5.09%)
Sep 17, 2015 2709 2775 2687 2723 0 +11.51(+0.42%)
Sep 16, 2015 2672 2719 2660 2711 0 +29.60(+1.10%)
Sep 15, 2015 2727 2731 2623 2682 0 -50.80(-1.86%)
Sep 14, 2015 2739 2744 2715 2733 0 -3.92(-0.14%)
Sep 11, 2015 2680 2739 2667 2737 0 +54.74(+2.04%)
Sep 10, 2015 2671 2721 2665 2682 0 -1.06(-0.04%)
Sep 09, 2015 2732 2743 2676 2683 0 -25.57(-0.94%)
Sep 08, 2015 2685 2720 2677 2708 0 +63.53(+2.40%)
Sep 04, 2015 2645 2645 2645 2645 0 -44.71(-1.66%)
Sep 03, 2015 2700 2722 2677 2690 0 +0.19(+0.01%)
Sep 02, 2015 2697 2711 2658 2689 0 +26.86(+1.01%)
Sep 01, 2015 2663 2701 2637 2663 0 -52.75(-1.94%)
Aug 31, 2015 2768 2781 2713 2715 0 -63.93(-2.30%)
Aug 28, 2015 2766 2790 2742 2779 0 +9.28(+0.34%)
Aug 27, 2015 2730 2797 2717 2770 0 +62.00(+2.29%)
Aug 26, 2015 2668 2718 2616 2708 0 +99.09(+3.80%)
Aug 25, 2015 2758 2765 2607 2609 0 -75.87(-2.83%)
Aug 24, 2015 2677 2790 2625 2685 0 -103.94(-3.73%)
Aug 21, 2015 2813 2847 2771 2789 0 -53.07(-1.87%)
Aug 20, 2015 2875 2892 2832 2842 0 -53.81(-1.86%)
Aug 19, 2015 2920 2928 2878 2896 0 -50.88(-1.73%)
Aug 18, 2015 2940 2954 2909 2946 0 +2.78(+0.09%)
Aug 17, 2015 2901 2953 2880 2944 0 +45.74(+1.58%)
Aug 14, 2015 2889 2905 2873 2898 0 +4.39(+0.15%)
Aug 13, 2015 2873 2917 2843 2894 0 +12.71(+0.44%)
Aug 12, 2015 2863 2891 2808 2881 0 -16.87(-0.58%)
Aug 11, 2015 2872 2926 2864 2898 0 +8.23(+0.28%)
Aug 10, 2015 2874 2901 2857 2890 0 +43.47(+1.53%)
Aug 07, 2015 2843 2874 2802 2846 0 +6.61(+0.23%)
Aug 06, 2015 2827 2853 2750 2839 0 +6.53(+0.23%)
Aug 05, 2015 2906 2908 2814 2833 0 -58.73(-2.03%)
Aug 04, 2015 2915 2930 2876 2892 0 -25.70(-0.88%)
Aug 03, 2015 2913 2937 2894 2917 0 +0.26(+0.01%)
Jul 31, 2015 2934 2944 2887 2917 0 -18.97(-0.65%)
Jul 30, 2015 2998 3009 2925 2936 0 -92.08(-3.04%)
Jul 29, 2015 2998 3043 2974 3028 0 +28.10(+0.94%)
Jul 28, 2015 2988 3026 2962 3000 0 +24.20(+0.81%)
Jul 27, 2015 2977 3000 2954 2976 0 -7.60(-0.25%)
Jul 24, 2015 3011 3035 2942 2983 0 -39.20(-1.30%)
Jul 23, 2015 3106 3140 2977 3023 0 -120.13(-3.82%)
Jul 22, 2015 3141 3169 3130 3143 0 +1.14(+0.04%)
Jul 21, 2015 3161 3180 3129 3142 0 -27.31(-0.86%)
Jul 20, 2015 3173 3187 3154 3169 0 -6.85(-0.22%)
Jul 17, 2015 3188 3198 3162 3176 0 -14.45(-0.45%)
Jul 16, 2015 3177 3205 3161 3190 0 +27.53(+0.87%)
Jul 15, 2015 3136 3175 3125 3163 0 +21.54(+0.69%)
Jul 14, 2015 3131 3154 3104 3141 0 +22.33(+0.72%)
Jul 13, 2015 3133 3158 3100 3119 0 +11.70(+0.38%)
Jul 10, 2015 3106 3135 3088 3107 0 +27.49(+0.89%)
Jul 09, 2015 3123 3134 3074 3080 0 -19.31(-0.62%)
Jul 08, 2015 3121 3137 3085 3099 0 -35.81(-1.14%)
Jul 07, 2015 3099 3150 3089 3135 0 +50.79(+1.65%)
Jul 06, 2015 3044 3102 3029 3084 0 +22.81(+0.75%)
Jul 02, 2015 3061 3061 3061 3061 0 +15.55(+0.51%)
Jul 01, 2015 3039 3090 2970 3046 0 +75.82(+2.55%)
Jun 30, 2015 2958 2985 2908 2970 0 +38.25(+1.30%)
Jun 29, 2015 3002 3037 2928 2932 0 -80.89(-2.69%)
Jun 26, 2015 3005 3034 2980 3012 0 -13.89(-0.46%)
Jun 25, 2015 3079 3090 3024 3026 0 -50.38(-1.64%)
Jun 24, 2015 3049 3104 3034 3077 0 +29.17(+0.96%)
Jun 23, 2015 3055 3071 3023 3048 0 -15.45(-0.50%)
Jun 22, 2015 3090 3106 3061 3063 0 -15.26(-0.50%)
Jun 19, 2015 3080 3091 3043 3078 0 -9.45(-0.31%)
Jun 18, 2015 3042 3099 3026 3088 0 +55.63(+1.83%)
Jun 17, 2015 3014 3040 2991 3032 0 +19.08(+0.63%)
Jun 16, 2015 2977 3015 2965 3013 0 +36.27(+1.22%)
Jun 15, 2015 2967 2996 2945 2977 0 -10.64(-0.36%)
Jun 12, 2015 3006 3029 2978 2987 0 +8.31(+0.28%)
Jun 11, 2015 2984 2999 2970 2979 0 +12.73(+0.43%)
Jun 10, 2015 2947 3002 2943 2966 0 +25.40(+0.86%)
Jun 09, 2015 2943 2968 2936 2941 0 -0.53(-0.02%)
Jun 08, 2015 2968 2971 2936 2941 0 -24.39(-0.82%)
Jun 05, 2015 2973 2989 2940 2966 0 -36.42(-1.21%)
Jun 04, 2015 3019 3031 2993 3002 0 -27.04(-0.89%)
Jun 03, 2015 3053 3068 3023 3029 0 -23.49(-0.77%)
Jun 02, 2015 3050 3068 3030 3053 0 -10.99(-0.36%)
Jun 01, 2015 3021 3076 3007 3064 0 +52.27(+1.74%)
May 29, 2015 3033 3047 3005 3011 0 -25.99(-0.86%)
May 28, 2015 3060 3065 3017 3037 0 -19.04(-0.62%)
May 27, 2015 3024 3062 3005 3057 0 +37.74(+1.25%)
May 26, 2015 3041 3046 3004 3019 0 -26.36(-0.87%)
May 22, 2015 3045 3045 3045 3045 0 -17.54(-0.57%)
May 21, 2015 3089 3112 3050 3063 0 -14.72(-0.48%)
May 20, 2015 3109 3120 3074 3077 0 -29.82(-0.96%)
May 19, 2015 3104 3122 3076 3107 0 -0.64(-0.02%)
May 18, 2015 3111 3134 3089 3108 0 -13.27(-0.43%)
May 15, 2015 3088 3130 3073 3121 0 +39.38(+1.28%)
May 14, 2015 3028 3086 3022 3082 0 +68.81(+2.28%)
May 13, 2015 3047 3077 3006 3013 0 -23.60(-0.78%)
May 12, 2015 3013 3049 2971 3037 0 +2.58(+0.09%)
May 11, 2015 3065 3090 3022 3034 0 -36.77(-1.20%)
May 08, 2015 3048 3117 3043 3071 0 +58.91(+1.96%)
May 07, 2015 2960 3028 2950 3012 0 +56.87(+1.92%)
May 06, 2015 3003 3009 2935 2955 0 -48.63(-1.62%)
May 05, 2015 3071 3080 2981 3004 0 -69.66(-2.27%)
May 04, 2015 3076 3111 3056 3073 0 +11.23(+0.37%)
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.