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, 2012 2350 2356 2314 2337 0 -19.36(-0.82%)
Apr 27, 2012 2351 2366 2320 2357 0 +17.01(+0.73%)
Apr 26, 2012 2323 2353 2312 2340 0 +8.09(+0.35%)
Apr 25, 2012 2364 2374 2305 2332 0 -7.09(-0.30%)
Apr 24, 2012 2293 2342 2286 2339 0 +49.23(+2.15%)
Apr 23, 2012 2312 2324 2274 2289 0 -63.05(-2.68%)
Apr 20, 2012 2348 2375 2332 2352 0 +28.47(+1.23%)
Apr 19, 2012 2323 2379 2299 2324 0 +45.69(+2.01%)
Apr 18, 2012 2292 2306 2274 2278 0 -32.81(-1.42%)
Apr 17, 2012 2310 2326 2298 2311 0 +23.14(+1.01%)
Apr 16, 2012 2290 2315 2262 2288 0 +18.46(+0.81%)
Apr 13, 2012 2272 2290 2251 2270 0 -11.91(-0.52%)
Apr 12, 2012 2230 2288 2217 2281 0 +56.69(+2.55%)
Apr 11, 2012 2199 2233 2181 2225 0 +57.56(+2.66%)
Apr 10, 2012 2225 2231 2151 2167 0 -60.98(-2.74%)
Apr 09, 2012 2225 2248 2211 2228 0 -46.80(-2.06%)
Apr 05, 2012 2253 2286 2245 2275 0 +6.66(+0.29%)
Apr 04, 2012 2296 2304 2258 2268 0 -55.00(-2.37%)
Apr 03, 2012 2308 2339 2291 2323 0 +10.43(+0.45%)
Apr 02, 2012 2272 2319 2263 2313 0 +31.00(+1.36%)
Mar 30, 2012 2251 2289 2231 2282 0 +46.41(+2.08%)
Mar 29, 2012 2238 2255 2205 2235 0 -22.08(-0.98%)
Mar 28, 2012 2289 2297 2231 2258 0 -39.32(-1.71%)
Mar 27, 2012 2320 2340 2294 2297 0 -22.18(-0.96%)
Mar 26, 2012 2288 2326 2279 2319 0 +58.62(+2.59%)
Mar 23, 2012 2241 2271 2219 2260 0 +12.81(+0.57%)
Mar 22, 2012 2260 2267 2219 2248 0 -32.96(-1.45%)
Mar 21, 2012 2292 2313 2267 2281 0 -11.45(-0.50%)
Mar 20, 2012 2281 2314 2274 2292 0 -6.03(-0.26%)
Mar 19, 2012 2226 2310 2222 2298 0 +66.08(+2.96%)
Mar 16, 2012 2223 2247 2210 2232 0 +2.43(+0.11%)
Mar 15, 2012 2222 2250 2210 2230 0 +10.62(+0.48%)
Mar 14, 2012 2243 2261 2208 2219 0 -29.28(-1.30%)
Mar 13, 2012 2162 2255 2156 2248 0 +101.32(+4.72%)
Mar 12, 2012 2167 2178 2141 2147 0 -19.46(-0.90%)
Mar 09, 2012 2139 2179 2129 2166 0 +33.94(+1.59%)
Mar 08, 2012 2136 2146 2108 2132 0 +9.71(+0.46%)
Mar 07, 2012 2098 2129 2083 2123 0 +29.57(+1.41%)
Mar 06, 2012 2121 2135 2081 2093 0 -57.69(-2.68%)
Mar 05, 2012 2143 2160 2112 2151 0 +1.31(+0.06%)
Mar 02, 2012 2177 2195 2141 2150 0 -28.50(-1.31%)
Mar 01, 2012 2187 2211 2167 2178 0 -9.40(-0.43%)
Feb 29, 2012 2224 2237 2172 2187 0 -25.46(-1.15%)
Feb 28, 2012 2225 2236 2199 2213 0 -17.54(-0.79%)
Feb 27, 2012 2203 2258 2190 2230 0 +6.01(+0.27%)
Feb 24, 2012 2252 2262 2218 2224 0 -19.03(-0.85%)
Feb 23, 2012 2186 2253 2165 2243 0 +55.85(+2.55%)
Feb 22, 2012 2222 2244 2178 2188 0 -27.23(-1.23%)
Feb 21, 2012 2264 2273 2197 2215 0 -56.97(-2.51%)
Feb 17, 2012 2272 2272 2272 0 +3.88(+0.17%)
Feb 16, 2012 2241 2276 2231 2268 0 +24.01(+1.07%)
Feb 15, 2012 2257 2295 2225 2244 0 -24.91(-1.10%)
Feb 14, 2012 2329 2331 2250 2269 0 -86.56(-3.68%)
Feb 13, 2012 2336 2367 2323 2355 0 +52.03(+2.26%)
Feb 10, 2012 2306 2332 2290 2303 0 -33.04(-1.41%)
Feb 09, 2012 2373 2384 2313 2336 0 -34.51(-1.46%)
Feb 08, 2012 2365 2390 2345 2371 0 +0.10(+0.00%)
Feb 07, 2012 2361 2380 2347 2371 0 -8.42(-0.35%)
Feb 06, 2012 2331 2384 2318 2379 0 +35.54(+1.52%)
Feb 03, 2012 2306 2353 2298 2344 0 +73.12(+3.22%)
Feb 02, 2012 2295 2309 2257 2271 0 -24.57(-1.07%)
Feb 01, 2012 2283 2314 2268 2295 0 +31.10(+1.37%)
Jan 31, 2012 2268 2285 2247 2264 0 +10.10(+0.45%)
Jan 30, 2012 2248 2270 2229 2254 0 -23.45(-1.03%)
Jan 27, 2012 2257 2287 2241 2277 0 +9.86(+0.43%)
Jan 26, 2012 2302 2326 2252 2267 0 -21.01(-0.92%)
Jan 25, 2012 2259 2305 2236 2288 0 +20.72(+0.91%)
Jan 24, 2012 2213 2285 2206 2268 0 +30.43(+1.36%)
Jan 23, 2012 2233 2253 2208 2237 0 +5.20(+0.23%)
Jan 20, 2012 2169 2237 2156 2232 0 +60.12(+2.77%)
Jan 19, 2012 2173 2196 2151 2172 0 +2.13(+0.10%)
Jan 18, 2012 2135 2182 2132 2170 0 +32.89(+1.54%)
Jan 17, 2012 2153 2167 2119 2137 0 +11.47(+0.54%)
Jan 13, 2012 2126 2126 2126 0 -14.97(-0.70%)
Jan 12, 2012 2155 2166 2116 2141 0 -3.24(-0.15%)
Jan 11, 2012 2111 2156 2104 2144 0 +23.39(+1.10%)
Jan 10, 2012 2105 2146 2091 2120 0 +47.18(+2.28%)
Jan 09, 2012 2059 2081 2034 2073 0 +16.44(+0.80%)
Jan 06, 2012 2056 2083 2041 2057 0 -2.89(-0.14%)
Jan 05, 2012 2018 2064 2001 2060 0 +28.46(+1.40%)
Jan 04, 2012 2033 2054 2006 2031 0 +6.91(+0.34%)
Dec 30, 2011 2024 2043 2014 2024 0 +0.68(+0.03%)
Dec 29, 2011 2000 2033 1985 2024 0 +34.36(+1.73%)
Dec 28, 2011 2023 2031 1976 1989 0 -40.85(-2.01%)
Dec 27, 2011 2002 2043 1989 2030 0 +19.80(+0.98%)
Dec 23, 2011 2010 2010 2010 0 +38.08(+1.93%)
Dec 21, 2011 1967 1984 1927 1972 0 +7.03(+0.36%)
Dec 20, 2011 1912 1971 1908 1965 0 +96.89(+5.19%)
Dec 19, 2011 1909 1917 1862 1868 0 -28.96(-1.53%)
Dec 16, 2011 1894 1927 1880 1897 0 +16.18(+0.86%)
Dec 15, 2011 1900 1910 1861 1881 0 +12.97(+0.69%)
Dec 14, 2011 1882 1903 1851 1868 0 -33.04(-1.74%)
Dec 13, 2011 1956 1979 1876 1901 0 -31.63(-1.64%)
Dec 12, 2011 1933 1942 1893 1933 0 -30.71(-1.56%)
Dec 09, 2011 1927 1977 1919 1963 0 +50.14(+2.62%)
Dec 08, 2011 1963 1977 1904 1913 0 -69.51(-3.51%)
Dec 07, 2011 1953 1995 1930 1983 0 +14.84(+0.75%)
Dec 06, 2011 1979 1994 1946 1968 0 -12.20(-0.62%)
Dec 05, 2011 1992 2018 1957 1980 0 +32.56(+1.67%)
Dec 02, 2011 1941 1988 1933 1948 0 +26.71(+1.39%)
Dec 01, 2011 1915 1938 1870 1921 0 -4.56(-0.24%)
Nov 30, 2011 1888 1939 1863 1925 0 +129.13(+7.19%)
Nov 29, 2011 1813 1824 1782 1796 0 -2.73(-0.15%)
Nov 28, 2011 1805 1825 1774 1799 0 +67.61(+3.90%)
Nov 25, 2011 1714 1778 1705 1731 0 +16.24(+0.95%)
Nov 23, 2011 1715 1715 1715 0 -72.72(-4.07%)
Nov 22, 2011 1826 1850 1769 1788 0 -40.89(-2.24%)
Nov 21, 2011 1844 1858 1807 1829 0 -63.81(-3.37%)
Nov 18, 2011 1875 1897 1843 1893 0 +34.18(+1.84%)
Nov 17, 2011 1904 1921 1847 1858 0 -50.42(-2.64%)
Nov 16, 2011 1910 1969 1898 1909 0 -30.69(-1.58%)
Nov 15, 2011 1898 1957 1884 1940 0 +31.37(+1.64%)
Nov 14, 2011 1925 1948 1888 1908 0 -39.55(-2.03%)
Nov 11, 2011 1891 1969 1885 1948 0 +89.94(+4.84%)
Nov 10, 2011 1918 1920 1839 1858 0 -5.27(-0.28%)
Nov 09, 2011 1942 1963 1856 1863 0 -141.09(-7.04%)
Nov 08, 2011 1993 2017 1926 2004 0 +23.63(+1.19%)
Nov 07, 2011 2001 2024 1942 1981 0 -22.26(-1.11%)
Nov 04, 2011 1992 2013 1957 2003 0 -17.28(-0.86%)
Nov 03, 2011 1999 2033 1921 2020 0 +52.64(+2.68%)
Nov 02, 2011 1926 1982 1901 1967 0 +89.54(+4.77%)
Nov 01, 2011 1873 1933 1849 1878 0 -86.51(-4.40%)
Oct 31, 2011 1974 2009 1949 1964 0 -46.87(-2.33%)
Oct 28, 2011 2001 2025 1971 2011 0 -0.93(-0.05%)
Oct 27, 2011 1953 2048 1936 2012 0 +142.07(+7.60%)
Oct 26, 2011 1857 1886 1805 1870 0 +47.57(+2.61%)
Oct 25, 2011 1876 1887 1816 1823 0 -74.15(-3.91%)
Oct 24, 2011 1843 1905 1831 1897 0 +59.40(+3.23%)
Oct 21, 2011 1784 1854 1773 1837 0 +90.26(+5.17%)
Oct 20, 2011 1747 1779 1691 1747 0 +9.80(+0.56%)
Oct 19, 2011 1783 1806 1726 1737 0 -37.61(-2.12%)
Oct 18, 2011 1662 1791 1640 1775 0 +118.20(+7.13%)
Oct 17, 2011 1714 1719 1647 1657 0 -65.83(-3.82%)
Oct 14, 2011 1686 1729 1676 1723 0 +67.08(+4.05%)
Oct 13, 2011 1623 1685 1598 1655 0 -1.32(-0.08%)
Oct 12, 2011 1559 1715 1540 1657 0 +73.28(+4.63%)
Oct 11, 2011 1583 1609 1562 1583 0 -11.22(-0.70%)
Oct 10, 2011 1528 1596 1516 1595 0 +102.81(+6.89%)
Oct 07, 2011 1549 1566 1476 1492 0 -37.87(-2.48%)
Oct 06, 2011 1510 1532 1488 1530 0 +55.43(+3.76%)
Oct 05, 2011 1481 1497 1409 1474 0 -5.03(-0.34%)
Oct 04, 2011 1383 1484 1354 1479 0 +69.95(+4.96%)
Oct 03, 2011 1527 1540 1408 1409 0 -113.63(-7.46%)
Sep 30, 2011 1544 1572 1514 1523 0 -47.45(-3.02%)
Sep 29, 2011 1570 1587 1525 1570 0 +40.99(+2.68%)
Sep 28, 2011 1591 1609 1519 1529 0 -58.22(-3.67%)
Sep 27, 2011 1585 1648 1562 1588 0 +46.68(+3.03%)
Sep 26, 2011 1486 1545 1458 1541 0 +77.01(+5.26%)
Sep 23, 2011 1440 1488 1428 1464 0 +8.13(+0.56%)
Sep 22, 2011 1446 1488 1419 1456 0 -42.22(-2.82%)
Sep 21, 2011 1589 1610 1496 1498 0 -91.35(-5.75%)
Sep 20, 2011 1609 1641 1585 1589 0 -17.70(-1.10%)
Sep 19, 2011 1632 1641 1587 1607 0 -66.46(-3.97%)
Sep 16, 2011 1645 1679 1607 1674 0 +42.01(+2.57%)
Sep 15, 2011 1593 1641 1580 1632 0 +45.17(+2.85%)
Sep 14, 2011 1541 1605 1516 1586 0 +54.54(+3.56%)
Sep 13, 2011 1498 1541 1482 1532 0 +35.17(+2.35%)
Sep 12, 2011 1454 1502 1448 1497 0 +11.89(+0.80%)
Sep 09, 2011 1508 1524 1459 1485 0 -45.35(-2.96%)
Sep 08, 2011 1567 1586 1520 1530 0 -53.19(-3.36%)
Sep 07, 2011 1518 1590 1506 1583 0 +91.08(+6.10%)
Sep 06, 2011 1477 1520 1468 1492 0 -38.12(-2.49%)
Sep 02, 2011 1530 1530 1530 0 -89.48(-5.52%)
Sep 01, 2011 1645 1677 1610 1620 0 -29.58(-1.79%)
Aug 31, 2011 1626 1682 1609 1649 0 +34.64(+2.15%)
Aug 30, 2011 1569 1626 1546 1615 0 +35.20(+2.23%)
Aug 29, 2011 1507 1582 1500 1580 0 +100.17(+6.77%)
Aug 26, 2011 1449 1505 1409 1479 0 +13.85(+0.94%)
Aug 25, 2011 1522 1533 1448 1466 0 -44.56(-2.95%)
Aug 24, 2011 1491 1529 1469 1510 0 +15.95(+1.07%)
Aug 23, 2011 1463 1505 1442 1494 0 +38.19(+2.62%)
Aug 22, 2011 1530 1541 1438 1456 0 -32.51(-2.18%)
Aug 19, 2011 1532 1579 1482 1489 0 -72.76(-4.66%)
Aug 18, 2011 1650 1669 1543 1561 0 -156.38(-9.10%)
Aug 17, 2011 1727 1749 1692 1718 0 +2.39(+0.14%)
Aug 16, 2011 1721 1741 1680 1715 0 -29.00(-1.66%)
Aug 15, 2011 1693 1753 1686 1744 0 +68.81(+4.11%)
Aug 12, 2011 1692 1758 1658 1675 0 -39.99(-2.33%)
Aug 11, 2011 1655 1754 1635 1715 0 +74.43(+4.54%)
Aug 10, 2011 1664 1747 1614 1641 0 -79.16(-4.60%)
Aug 09, 2011 1804 1725 1551 1720 0 +104.72(+6.48%)
Aug 08, 2011 1798 1824 1604 1615 0 -242.58(-13.06%)
Aug 05, 2011 1931 1949 1785 1858 0 -42.85(-2.25%)
Aug 04, 2011 2042 2060 1893 1901 0 -176.30(-8.49%)
Aug 03, 2011 2075 2095 1990 2077 0 -8.26(-0.40%)
Aug 02, 2011 2177 2199 2081 2085 0 -107.93(-4.92%)
Aug 01, 2011 2252 2265 2169 2193 0 -30.08(-1.35%)
Jul 29, 2011 2223 2248 2182 2223 0 -30.04(-1.33%)
Jul 28, 2011 2254 2291 2226 2254 0 +4.07(+0.18%)
Jul 27, 2011 2325 2334 2243 2249 0 -90.42(-3.86%)
Jul 26, 2011 2307 2364 2286 2340 0 +16.55(+0.71%)
Jul 25, 2011 2335 2354 2312 2323 0 -47.81(-2.02%)
Jul 22, 2011 2374 2377 2359 2371 0 -9.25(-0.39%)
Jul 21, 2011 2378 2435 2352 2380 0 +6.92(+0.29%)
Jul 20, 2011 2327 2390 2314 2373 0 +41.94(+1.80%)
Jul 19, 2011 2324 2348 2305 2332 0 +24.29(+1.05%)
Jul 18, 2011 2336 2354 2283 2307 0 -45.80(-1.95%)
Jul 15, 2011 2334 2362 2318 2353 0 +26.79(+1.15%)
Jul 14, 2011 2402 2405 2301 2326 0 -78.69(-3.27%)
Jul 13, 2011 2426 2449 2399 2405 0 -7.39(-0.31%)
Jul 12, 2011 2381 2463 2379 2412 0 +25.00(+1.05%)
Jul 11, 2011 2414 2434 2381 2387 0 -65.98(-2.69%)
Jul 08, 2011 2430 2462 2411 2453 0 -16.18(-0.66%)
Jul 07, 2011 2471 2506 2456 2469 0 +31.48(+1.29%)
Jul 06, 2011 2437 2453 2409 2438 0 -7.22(-0.30%)
Jul 05, 2011 2443 2462 2415 2445 0 -4.33(-0.18%)
Jul 01, 2011 2450 2450 2450 0 +81.95(+3.46%)
Jun 30, 2011 2328 2386 2320 2368 0 +48.04(+2.07%)
Jun 29, 2011 2322 2346 2303 2320 0 +8.58(+0.37%)
Jun 28, 2011 2281 2325 2264 2311 0 +35.46(+1.56%)
Jun 27, 2011 2260 2289 2249 2276 0 +19.00(+0.84%)
Jun 24, 2011 2270 2294 2243 2257 0 -9.54(-0.42%)
Jun 23, 2011 2260 2284 2214 2266 0 -32.99(-1.43%)
Jun 22, 2011 2299 2341 2286 2299 0 -14.34(-0.62%)
Jun 21, 2011 2293 2322 2276 2313 0 +36.22(+1.59%)
Jun 20, 2011 2270 2282 2263 2277 0 +27.21(+1.21%)
Jun 17, 2011 2238 2263 2212 2250 0 +34.92(+1.58%)
Jun 16, 2011 2204 2242 2180 2215 0 +10.66(+0.48%)
Jun 15, 2011 2233 2250 2185 2204 0 -53.81(-2.38%)
Jun 14, 2011 2245 2281 2233 2258 0 +38.35(+1.73%)
Jun 13, 2011 2213 2242 2181 2220 0 +8.77(+0.40%)
Jun 10, 2011 2267 2282 2200 2211 0 -77.85(-3.40%)
Jun 09, 2011 2315 2322 2271 2289 0 -20.57(-0.89%)
Jun 08, 2011 2328 2350 2303 2310 0 -32.02(-1.37%)
Jun 07, 2011 2348 2370 2327 2342 0 +9.97(+0.43%)
Jun 06, 2011 2383 2396 2326 2332 0 -51.58(-2.16%)
Jun 03, 2011 2343 2402 2332 2383 0 +21.19(+0.90%)
May 24, 2011 2371 2392 2343 2362 0 +0.89(+0.04%)
May 23, 2011 2345 2383 2335 2361 0 -22.43(-0.94%)
May 20, 2011 2406 2423 2377 2383 0 -30.96(-1.28%)
May 19, 2011 2408 2432 2386 2414 0 +19.74(+0.82%)
May 18, 2011 2374 2400 2354 2395 0 +23.97(+1.01%)
May 17, 2011 2374 2395 2346 2371 0 -16.45(-0.69%)
May 16, 2011 2382 2416 2370 2387 0 -7.40(-0.31%)
May 13, 2011 2432 2439 2383 2395 0 -30.23(-1.25%)
May 12, 2011 2397 2453 2382 2425 0 +17.67(+0.73%)
May 11, 2011 2457 2465 2390 2407 0 -50.08(-2.04%)
May 10, 2011 2434 2467 2418 2457 0 +33.84(+1.40%)
May 09, 2011 2407 2438 2390 2423 0 +6.91(+0.29%)
May 06, 2011 2434 2450 2396 2416 0 +8.08(+0.34%)
May 05, 2011 2359 2433 2349 2408 0 +31.90(+1.34%)
May 04, 2011 2395 2424 2352 2376 0 -18.88(-0.79%)
May 03, 2011 2461 2476 2361 2395 0 -73.38(-2.97%)
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.