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 30, 2013 2487 2538 2478 2531 0 +40.24(+1.62%)
Apr 29, 2013 2480 2500 2458 2491 0 +20.11(+0.81%)
Apr 26, 2013 2491 2490 2466 2471 0 -19.37(-0.78%)
Apr 25, 2013 2505 2520 2472 2490 0 -2.06(-0.08%)
Apr 24, 2013 2503 2518 2474 2492 0 -8.24(-0.33%)
Apr 23, 2013 2480 2515 2466 2500 0 +47.50(+1.94%)
Apr 22, 2013 2445 2466 2413 2453 0 +9.93(+0.41%)
Apr 19, 2013 2408 2451 2384 2443 0 +41.21(+1.72%)
Apr 18, 2013 2428 2450 2387 2402 0 -25.67(-1.06%)
Apr 17, 2013 2451 2459 2403 2427 0 -48.18(-1.95%)
Apr 16, 2013 2439 2483 2422 2476 0 +55.15(+2.28%)
Apr 15, 2013 2503 2517 2418 2421 0 -102.40(-4.06%)
Apr 12, 2013 2516 2539 2498 2523 0 -4.14(-0.16%)
Apr 11, 2013 2507 2552 2506 2527 0 +18.56(+0.74%)
Apr 10, 2013 2477 2511 2475 2508 0 +35.90(+1.45%)
Apr 09, 2013 2497 2507 2458 2473 0 -14.49(-0.58%)
Apr 08, 2013 2444 2492 2420 2487 0 +46.64(+1.91%)
Apr 05, 2013 2414 2448 2394 2440 0 -16.86(-0.69%)
Apr 04, 2013 2410 2461 2397 2457 0 +51.89(+2.16%)
Apr 03, 2013 2424 2442 2390 2405 0 -13.32(-0.55%)
Apr 02, 2013 2443 2457 2406 2419 0 -13.31(-0.55%)
Apr 01, 2013 2448 2455 2404 2432 0 -17.82(-0.73%)
Mar 28, 2013 2450 2450 2450 0 +19.52(+0.80%)
Mar 27, 2013 2393 2433 2384 2430 0 +21.54(+0.89%)
Mar 26, 2013 2380 2417 2369 2409 0 +28.76(+1.21%)
Mar 25, 2013 2377 2398 2363 2380 0 +3.38(+0.14%)
Mar 22, 2013 2370 2390 2353 2377 0 +14.87(+0.63%)
Mar 21, 2013 2378 2397 2359 2362 0 -33.40(-1.39%)
Mar 20, 2013 2407 2421 2379 2395 0 +0.15(+0.01%)
Mar 19, 2013 2436 2445 2379 2395 0 -41.24(-1.69%)
Mar 18, 2013 2443 2463 2423 2436 0 -40.43(-1.63%)
Mar 15, 2013 2446 2483 2436 2477 0 +28.21(+1.15%)
Mar 14, 2013 2412 2454 2409 2449 0 +37.33(+1.55%)
Mar 13, 2013 2388 2418 2379 2411 0 +22.39(+0.94%)
Mar 12, 2013 2398 2415 2382 2389 0 -14.63(-0.61%)
Mar 11, 2013 2369 2408 2356 2403 0 +29.37(+1.24%)
Mar 08, 2013 2350 2386 2328 2374 0 +38.94(+1.67%)
Mar 07, 2013 2311 2344 2305 2335 0 +22.54(+0.97%)
Mar 06, 2013 2336 2341 2303 2313 0 -10.63(-0.46%)
Mar 05, 2013 2335 2347 2307 2323 0 +2.15(+0.09%)
Mar 04, 2013 2317 2339 2303 2321 0 -5.81(-0.25%)
Mar 01, 2013 2305 2342 2282 2327 0 +7.74(+0.33%)
Feb 28, 2013 2317 2348 2307 2319 0 +0.47(+0.02%)
Feb 27, 2013 2296 2340 2289 2319 0 +18.86(+0.82%)
Feb 26, 2013 2304 2332 2286 2300 0 -56.70(-2.41%)
Feb 22, 2013 2319 2363 2310 2356 0 +55.89(+2.43%)
Feb 21, 2013 2367 2386 2285 2301 0 -83.14(-3.49%)
Feb 20, 2013 2413 2428 2373 2384 0 -36.05(-1.49%)
Feb 15, 2013 2420 2420 2420 0 +3.13(+0.13%)
Feb 14, 2013 2401 2431 2391 2417 0 +2.56(+0.11%)
Feb 13, 2013 2417 2432 2398 2414 0 +0.51(+0.02%)
Feb 12, 2013 2385 2424 2379 2414 0 +30.04(+1.26%)
Feb 11, 2013 2368 2401 2359 2384 0 +12.33(+0.52%)
Feb 08, 2013 2342 2375 2333 2371 0 +32.37(+1.38%)
Feb 07, 2013 2344 2355 2311 2339 0 -3.62(-0.15%)
Feb 06, 2013 2330 2353 2322 2342 0 +11.35(+0.49%)
Feb 04, 2013 2346 2362 2320 2331 0 -32.72(-1.38%)
Feb 01, 2013 2378 2392 2347 2364 0 -1.53(-0.06%)
Jan 31, 2013 2360 2385 2343 2365 0 +7.69(+0.33%)
Jan 30, 2013 2400 2407 2351 2358 0 -49.99(-2.08%)
Jan 29, 2013 2419 2426 2395 2408 0 -17.24(-0.71%)
Jan 28, 2013 2420 2437 2399 2425 0 +12.03(+0.50%)
Jan 25, 2013 2372 2424 2368 2413 0 +45.98(+1.94%)
Jan 24, 2013 2352 2379 2343 2367 0 +15.53(+0.66%)
Jan 23, 2013 2343 2360 2324 2351 0 +3.58(+0.15%)
Jan 22, 2013 2321 2351 2314 2348 0 +24.45(+1.05%)
Jan 18, 2013 2323 2323 2323 0 +13.64(+0.59%)
Jan 17, 2013 2326 2338 2296 2310 0 -4.43(-0.19%)
Jan 16, 2013 2313 2329 2290 2314 0 -15.56(-0.67%)
Jan 15, 2013 2294 2334 2291 2330 0 +18.06(+0.78%)
Jan 14, 2013 2314 2331 2301 2312 0 -2.88(-0.12%)
Jan 12, 2013 2334 2347 2302 2315 0 +0.00(+0.00%)
Jan 11, 2013 2334 2347 2302 2315 0 -22.01(-0.94%)
Jan 10, 2013 2329 2347 2312 2337 0 +12.90(+0.56%)
Jan 09, 2013 2343 2355 2312 2324 0 -9.61(-0.41%)
Jan 08, 2013 2332 2342 2309 2333 0 -1.66(-0.07%)
Jan 07, 2013 2308 2341 2294 2335 0 +12.21(+0.53%)
Jan 04, 2013 2298 2331 2281 2323 0 +30.99(+1.35%)
Jan 03, 2013 2281 2311 2274 2292 0 +21.00(+0.92%)
Jan 02, 2013 2252 2275 2199 2271 0 +71.29(+3.24%)
Dec 31, 2012 2199 2199 2199 0 +40.31(+1.87%)
Dec 28, 2012 2171 2193 2151 2159 0 -26.77(-1.22%)
Dec 27, 2012 2194 2203 2150 2186 0 -14.03(-0.64%)
Dec 26, 2012 2222 2226 2186 2200 0 -18.74(-0.84%)
Dec 24, 2012 2219 2219 2219 0 +2.26(+0.10%)
Dec 21, 2012 2206 2230 2194 2216 0 -4.58(-0.21%)
Dec 20, 2012 2179 2227 2173 2221 0 +47.05(+2.16%)
Dec 19, 2012 2168 2197 2163 2174 0 -3.10(-0.14%)
Dec 18, 2012 2135 2178 2129 2177 0 +44.64(+2.09%)
Dec 17, 2012 2135 2150 2116 2132 0 +5.69(+0.27%)
Dec 14, 2012 2121 2135 2099 2127 0 +3.48(+0.16%)
Dec 13, 2012 2129 2148 2114 2123 0 -9.91(-0.46%)
Dec 12, 2012 2144 2156 2121 2133 0 -8.92(-0.42%)
Dec 11, 2012 2128 2148 2118 2142 0 +22.63(+1.07%)
Dec 10, 2012 2109 2128 2102 2119 0 +6.65(+0.31%)
Dec 07, 2012 2105 2120 2088 2113 0 +14.50(+0.69%)
Dec 06, 2012 2067 2110 2065 2098 0 +29.02(+1.40%)
Dec 05, 2012 2081 2091 2058 2069 0 -6.56(-0.32%)
Dec 04, 2012 2059 2092 2054 2076 0 +2.69(+0.13%)
Nov 30, 2012 2082 2099 2058 2073 0 -4.00(-0.19%)
Nov 29, 2012 2048 2084 2039 2077 0 +43.15(+2.12%)
Nov 28, 2012 2030 2043 1999 2034 0 -3.47(-0.17%)
Nov 27, 2012 2038 2067 2022 2037 0 -17.67(-0.86%)
Nov 26, 2012 2055 2089 2033 2055 0 -9.07(-0.44%)
Nov 24, 2012 2047 2070 2039 2064 0 +0.00(+0.00%)
Nov 23, 2012 2047 2070 2039 2064 0 +28.74(+1.41%)
Nov 21, 2012 2035 2035 2035 0 +2.90(+0.14%)
Nov 20, 2012 1996 2036 1984 2033 0 +33.41(+1.67%)
Nov 19, 2012 1968 2008 1961 1999 0 +59.60(+3.07%)
Nov 16, 2012 1943 1954 1910 1940 0 -4.56(-0.23%)
Nov 15, 2012 1960 1979 1927 1944 0 -21.71(-1.10%)
Nov 14, 2012 2021 2026 1957 1966 0 -53.64(-2.66%)
Nov 13, 2012 1978 2035 1970 2019 0 +17.78(+0.89%)
Nov 12, 2012 2013 2023 1991 2002 0 -5.75(-0.29%)
Nov 09, 2012 1992 2031 1981 2007 0 +5.09(+0.25%)
Nov 08, 2012 2017 2032 1992 2002 0 -19.57(-0.97%)
Nov 07, 2012 2058 2067 2010 2022 0 -47.41(-2.29%)
Nov 06, 2012 2045 2084 2039 2069 0 +26.27(+1.29%)
Nov 05, 2012 2055 2075 2014 2043 0 -2.64(-0.13%)
Nov 02, 2012 2045 2072 2030 2046 0 +13.94(+0.69%)
Nov 01, 2012 2022 2054 2015 2032 0 +9.04(+0.45%)
Oct 31, 2012 2062 2069 1997 2023 0 -32.60(-1.59%)
Oct 26, 2012 2055 2055 2055 0 -28.62(-1.37%)
Oct 25, 2012 2118 2125 2059 2084 0 -14.53(-0.69%)
Oct 24, 2012 2116 2127 2083 2098 0 -9.54(-0.45%)
Oct 23, 2012 2105 2118 2078 2108 0 -30.47(-1.42%)
Oct 19, 2012 2142 2156 2118 2138 0 -16.68(-0.77%)
Oct 18, 2012 2163 2176 2131 2155 0 -14.86(-0.68%)
Oct 17, 2012 2169 2191 2152 2170 0 +1.18(+0.05%)
Oct 16, 2012 2186 2202 2155 2169 0 -3.94(-0.18%)
Oct 15, 2012 2170 2193 2145 2173 0 +7.04(+0.33%)
Oct 12, 2012 2196 2213 2153 2166 0 -40.52(-1.84%)
Oct 11, 2012 2188 2224 2170 2206 0 +14.22(+0.65%)
Oct 10, 2012 2211 2229 2182 2192 0 +12.97(+0.60%)
Oct 09, 2012 2194 2208 2170 2179 0 -18.40(-0.84%)
Oct 08, 2012 2196 2212 2186 2197 0 -12.49(-0.57%)
Oct 06, 2012 2226 2240 2200 2210 0 +0.00(+0.00%)
Oct 05, 2012 2226 2240 2200 2210 0 -7.18(-0.32%)
Oct 04, 2012 2222 2238 2201 2217 0 +12.72(+0.58%)
Oct 03, 2012 2199 2218 2182 2204 0 +11.01(+0.50%)
Oct 02, 2012 2213 2227 2177 2193 0 -9.69(-0.44%)
Oct 01, 2012 2252 2258 2187 2203 0 -35.38(-1.58%)
Sep 28, 2012 2235 2256 2224 2238 0 -14.03(-0.62%)
Sep 27, 2012 2246 2273 2232 2252 0 +17.06(+0.76%)
Sep 26, 2012 2243 2262 2224 2235 0 -12.05(-0.54%)
Sep 25, 2012 2320 2331 2244 2247 0 -59.00(-2.56%)
Sep 24, 2012 2301 2331 2289 2306 0 -12.76(-0.55%)
Sep 21, 2012 2331 2337 2304 2319 0 +7.05(+0.30%)
Sep 20, 2012 2343 2354 2284 2312 0 -49.80(-2.11%)
Sep 19, 2012 2394 2400 2356 2362 0 -29.69(-1.24%)
Sep 18, 2012 2395 2403 2365 2392 0 -7.62(-0.32%)
Sep 17, 2012 2403 2433 2387 2399 0 -11.51(-0.48%)
Sep 14, 2012 2388 2457 2378 2411 0 +30.93(+1.30%)
Sep 13, 2012 2339 2392 2313 2380 0 +40.93(+1.75%)
Sep 12, 2012 2335 2367 2324 2339 0 +12.33(+0.53%)
Sep 11, 2012 2303 2334 2300 2327 0 +16.25(+0.70%)
Sep 10, 2012 2290 2328 2279 2310 0 +13.90(+0.61%)
Sep 07, 2012 2261 2305 2237 2296 0 +45.16(+2.01%)
Sep 06, 2012 2183 2256 2181 2251 0 +86.18(+3.98%)
Sep 05, 2012 2180 2191 2150 2165 0 -12.52(-0.57%)
Sep 04, 2012 2169 2183 2140 2178 0 +4.85(+0.22%)
Aug 31, 2012 2173 2173 2173 0 +13.77(+0.64%)
Aug 30, 2012 2164 2176 2148 2159 0 -20.75(-0.95%)
Aug 29, 2012 2180 2188 2160 2180 0 +8.95(+0.41%)
Aug 27, 2012 2185 2195 2159 2171 0 -7.46(-0.34%)
Aug 24, 2012 2156 2187 2147 2178 0 +12.33(+0.57%)
Aug 23, 2012 2181 2186 2154 2166 0 -21.74(-0.99%)
Aug 22, 2012 2187 2197 2158 2188 0 -4.54(-0.21%)
Aug 21, 2012 2203 2225 2183 2192 0 -6.87(-0.31%)
Aug 20, 2012 2197 2212 2172 2199 0 -1.94(-0.09%)
Aug 17, 2012 2195 2209 2182 2201 0 -0.37(-0.02%)
Aug 16, 2012 2159 2207 2150 2201 0 +36.65(+1.69%)
Aug 15, 2012 2143 2175 2137 2165 0 +19.77(+0.92%)
Aug 14, 2012 2172 2184 2136 2145 0 -17.69(-0.82%)
Aug 13, 2012 2159 2180 2142 2163 0 -5.60(-0.26%)
Aug 11, 2012 2166 2183 2151 2168 0 +0.00(+0.00%)
Aug 10, 2012 2166 2183 2151 2168 0 -3.67(-0.17%)
Aug 09, 2012 2161 2192 2151 2172 0 +5.84(+0.27%)
Aug 08, 2012 2157 2178 2146 2166 0 -6.31(-0.29%)
Aug 07, 2012 2183 2196 2154 2172 0 -3.52(-0.16%)
Aug 06, 2012 2160 2194 2147 2176 0 +24.42(+1.14%)
Aug 03, 2012 2109 2167 2104 2151 0 +75.38(+3.63%)
Aug 02, 2012 2059 2094 2049 2076 0 -12.12(-0.58%)
Aug 01, 2012 2115 2136 2084 2088 0 -12.73(-0.61%)
Jul 31, 2012 2090 2109 2077 2101 0 +8.42(+0.40%)
Jul 30, 2012 2107 2121 2083 2093 0 -23.62(-1.12%)
Jul 27, 2012 2075 2134 2062 2116 0 +59.14(+2.88%)
Jul 26, 2012 2056 2076 2026 2057 0 +38.85(+1.93%)
Jul 25, 2012 2050 2077 2005 2018 0 -17.48(-0.86%)
Jul 24, 2012 2082 2094 2020 2036 0 -56.29(-2.69%)
Jul 23, 2012 2108 2121 2082 2092 0 -60.57(-2.81%)
Jul 20, 2012 2141 2165 2127 2153 0 -19.71(-0.91%)
Jul 19, 2012 2178 2215 2131 2172 0 -35.68(-1.62%)
Jul 18, 2012 2213 2230 2190 2208 0 -16.42(-0.74%)
Jul 17, 2012 2216 2263 2190 2224 0 +20.34(+0.92%)
Jul 16, 2012 2185 2212 2171 2204 0 +14.47(+0.66%)
Jul 14, 2012 2171 2198 2165 2190 0 +0.00(+0.00%)
Jul 13, 2012 2171 2198 2165 2190 0 +25.90(+1.20%)
Jul 12, 2012 2196 2206 2151 2164 0 -58.83(-2.65%)
Jul 11, 2012 2224 2245 2208 2222 0 -1.34(-0.06%)
Jul 10, 2012 2278 2288 2209 2224 0 -50.85(-2.24%)
Jul 09, 2012 2288 2308 2260 2275 0 -23.16(-1.01%)
Jul 06, 2012 2286 2314 2277 2298 0 -22.77(-0.98%)
Jul 05, 2012 2314 2338 2295 2321 0 -3.14(-0.14%)
Jul 03, 2012 2324 2324 2324 0 +32.43(+1.42%)
Jul 02, 2012 2288 2298 2248 2291 0 +21.05(+0.93%)
Jun 30, 2012 2257 2279 2235 2270 0 -4.41(-0.19%)
Jun 29, 2012 2257 2279 2235 2275 0 +80.38(+3.66%)
Jun 28, 2012 2161 2200 2144 2194 0 +12.47(+0.57%)
Jun 27, 2012 2173 2192 2153 2182 0 +9.83(+0.45%)
Jun 26, 2012 2163 2191 2136 2172 0 +16.92(+0.79%)
Jun 25, 2012 2175 2185 2139 2155 0 -55.17(-2.50%)
Jun 22, 2012 2226 2238 2182 2210 0 -0.83(-0.04%)
Jun 21, 2012 2275 2281 2199 2211 0 -56.54(-2.49%)
Jun 20, 2012 2267 2285 2237 2268 0 -2.21(-0.10%)
Jun 19, 2012 2258 2301 2245 2270 0 +24.07(+1.07%)
Jun 18, 2012 2204 2266 2196 2246 0 +16.58(+0.74%)
Jun 15, 2012 2194 2234 2178 2229 0 +46.21(+2.12%)
Jun 14, 2012 2137 2190 2122 2183 0 +53.84(+2.53%)
Jun 13, 2012 2165 2180 2115 2129 0 -48.18(-2.21%)
Jun 12, 2012 2141 2182 2124 2177 0 +46.38(+2.18%)
Jun 11, 2012 2218 2226 2129 2131 0 -59.28(-2.71%)
Jun 08, 2012 2151 2194 2141 2190 0 +27.68(+1.28%)
Jun 07, 2012 2215 2228 2158 2162 0 -22.11(-1.01%)
Jun 06, 2012 2113 2196 2107 2185 0 +90.80(+4.34%)
Jun 05, 2012 2030 2101 2026 2094 0 +50.69(+2.48%)
Jun 04, 2012 2083 2089 2022 2043 0 -25.89(-1.25%)
Jun 02, 2012 2118 2138 2062 2069 0 +0.00(+0.00%)
Jun 01, 2012 2118 2138 2062 2069 0 -111.12(-5.10%)
May 31, 2012 2163 2199 2127 2180 0 +23.52(+1.09%)
May 30, 2012 2193 2203 2151 2157 0 -64.05(-2.88%)
May 29, 2012 2177 2224 2171 2221 0 +62.36(+2.89%)
May 25, 2012 2158 2158 2158 0 +3.06(+0.14%)
May 24, 2012 2163 2191 2116 2155 0 -5.40(-0.25%)
May 23, 2012 2119 2171 2090 2161 0 +15.80(+0.74%)
May 22, 2012 2130 2173 2119 2145 0 +17.51(+0.82%)
May 21, 2012 2041 2132 2035 2127 0 +93.32(+4.59%)
May 18, 2012 2088 2103 2019 2034 0 -48.11(-2.31%)
May 17, 2012 2197 2202 2075 2082 0 -113.32(-5.16%)
May 16, 2012 2237 2263 2192 2195 0 -29.56(-1.33%)
May 15, 2012 2233 2250 2209 2225 0 -9.98(-0.45%)
May 14, 2012 2260 2289 2230 2235 0 -61.64(-2.68%)
May 11, 2012 2262 2308 2254 2297 0 +5.24(+0.23%)
May 10, 2012 2300 2311 2262 2291 0 +11.53(+0.51%)
May 09, 2012 2262 2298 2245 2280 0 -20.37(-0.89%)
May 08, 2012 2285 2308 2256 2300 0 +3.63(+0.16%)
May 07, 2012 2301 2316 2279 2297 0 -9.52(-0.41%)
May 04, 2012 2325 2338 2295 2306 0 -35.68(-1.52%)
May 03, 2012 2374 2409 2333 2342 0 -31.09(-1.31%)
May 02, 2012 2371 2388 2350 2373 0 -16.46(-0.69%)
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.