REIT - Hotel/Motel Sector (CIX: MSECTOR443)
3,487.17   -6.84 (-0.20%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +45.99(+1.94%)
Jan 24, 2013 2352 2379 2343 2367 0 +15.52(+0.66%)
Jan 23, 2013 2343 2360 2324 2351 0 +3.58(+0.15%)
Jan 22, 2013 2321 2351 2314 2348 0 +24.46(+1.05%)
Jan 18, 2013 2323 2323 2323 0 +13.64(+0.59%)
Jan 17, 2013 2326 2338 2296 2310 0 -4.44(-0.19%)
Jan 16, 2013 2313 2329 2290 2314 0 -15.55(-0.67%)
Jan 15, 2013 2294 2334 2291 2330 0 +18.06(+0.78%)
Jan 14, 2013 2314 2331 2301 2312 0 -2.87(-0.12%)
Jan 12, 2013 2334 2347 2302 2315 0 +0.00(+0.00%)
Jan 11, 2013 2334 2347 2302 2315 0 -22.02(-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 +30.98(+1.35%)
Jan 03, 2013 2281 2311 2274 2292 0 +21.01(+0.93%)
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 -26.76(-1.22%)
Dec 27, 2012 2194 2203 2150 2186 0 -14.04(-0.64%)
Dec 26, 2012 2222 2226 2186 2200 0 -18.73(-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 +22.64(+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 +2.70(+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 -9.06(-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 1939 0 -4.56(-0.23%)
Nov 15, 2012 1960 1979 1927 1944 0 -21.72(-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 -19.56(-0.97%)
Nov 07, 2012 2058 2067 2010 2022 0 -47.41(-2.29%)
Nov 06, 2012 2045 2084 2039 2069 0 +26.26(+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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here