REIT - Hotel/Motel Sector (CIX: MSECTOR443)
3,220.86   -7.90 (-0.24%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 2753 2753 2753 0 +4.39(+0.16%)
Dec 30, 2013 2744 2760 2728 2749 0 +0.99(+0.04%)
Dec 27, 2013 2741 2753 2704 2748 0 -9.08(-0.33%)
Dec 26, 2013 2764 2784 2741 2757 0 -0.02(-0.00%)
Dec 24, 2013 2757 2757 2757 0 +13.04(+0.48%)
Dec 23, 2013 2733 2763 2720 2744 0 +21.36(+0.78%)
Dec 20, 2013 2700 2731 2691 2723 0 +33.31(+1.24%)
Dec 19, 2013 2698 2719 2656 2689 0 -13.20(-0.49%)
Dec 18, 2013 2641 2711 2604 2703 0 +62.22(+2.36%)
Dec 17, 2013 2625 2658 2598 2640 0 +23.78(+0.91%)
Dec 16, 2013 2605 2633 2587 2617 0 +37.50(+1.45%)
Dec 13, 2013 2556 2599 2550 2579 0 +30.43(+1.19%)
Dec 12, 2013 2565 2582 2532 2549 0 -16.03(-0.63%)
Dec 11, 2013 2634 2635 2556 2565 0 -70.45(-2.67%)
Dec 10, 2013 2637 2672 2625 2635 0 -8.88(-0.34%)
Dec 09, 2013 2635 2651 2605 2644 0 +14.38(+0.55%)
Dec 06, 2013 2629 2653 2616 2630 0 +30.37(+1.17%)
Dec 05, 2013 2584 2618 2567 2599 0 +10.17(+0.39%)
Dec 04, 2013 2560 2613 2545 2589 0 +16.79(+0.65%)
Dec 03, 2013 2588 2605 2559 2572 0 -28.89(-1.11%)
Dec 02, 2013 2639 2654 2590 2601 0 -42.42(-1.60%)
Nov 29, 2013 2658 2672 2634 2644 0 -6.76(-0.26%)
Nov 27, 2013 2650 2650 2650 0 +19.69(+0.75%)
Nov 26, 2013 2637 2656 2623 2631 0 -2.17(-0.08%)
Nov 25, 2013 2644 2660 2621 2633 0 -8.98(-0.34%)
Nov 22, 2013 2665 2669 2616 2642 0 -20.94(-0.79%)
Nov 21, 2013 2637 2672 2624 2663 0 +38.71(+1.48%)
Nov 20, 2013 2651 2698 2614 2624 0 -57.92(-2.16%)
Nov 19, 2013 2721 2741 2668 2682 0 -42.63(-1.56%)
Nov 18, 2013 2752 2764 2714 2725 0 -24.26(-0.88%)
Nov 15, 2013 2717 2760 2708 2749 0 +31.29(+1.15%)
Nov 14, 2013 2707 2736 2689 2718 0 +39.08(+1.46%)
Nov 12, 2013 2667 2692 2640 2678 0 +9.65(+0.36%)
Nov 11, 2013 2651 2683 2639 2669 0 +2.11(+0.08%)
Nov 08, 2013 2645 2677 2596 2667 0 +8.81(+0.33%)
Nov 07, 2013 2717 2722 2644 2658 0 -60.61(-2.23%)
Nov 06, 2013 2757 2763 2702 2719 0 +1.33(+0.05%)
Nov 05, 2013 2658 2753 2639 2717 0 -32.32(-1.18%)
Nov 04, 2013 2726 2762 2703 2749 0 +31.83(+1.17%)
Nov 01, 2013 2689 2726 2669 2718 0 +31.15(+1.16%)
Oct 31, 2013 2688 2717 2657 2686 0 -2.07(-0.08%)
Oct 30, 2013 2707 2723 2668 2689 0 -19.12(-0.71%)
Oct 29, 2013 2719 2721 2682 2708 0 -15.54(-0.57%)
Oct 28, 2013 2731 2736 2690 2723 0 -22.75(-0.83%)
Oct 25, 2013 2733 2756 2707 2746 0 +18.23(+0.67%)
Oct 24, 2013 2690 2739 2681 2728 0 +45.65(+1.70%)
Oct 23, 2013 2689 2704 2666 2682 0 -16.88(-0.63%)
Oct 22, 2013 2703 2731 2678 2699 0 -8.27(-0.31%)
Oct 21, 2013 2709 2719 2691 2707 0 -2.19(-0.08%)
Oct 18, 2013 2705 2731 2685 2709 0 +22.96(+0.85%)
Oct 17, 2013 2623 2700 2603 2686 0 +62.78(+2.39%)
Oct 16, 2013 2606 2636 2590 2624 0 +41.86(+1.62%)
Oct 15, 2013 2599 2619 2572 2582 0 -28.34(-1.09%)
Oct 14, 2013 2559 2616 2557 2610 0 -0.10(-0.00%)
Oct 11, 2013 2544 2618 2540 2610 0 +53.20(+2.08%)
Oct 10, 2013 2511 2561 2501 2557 0 +78.42(+3.16%)
Oct 09, 2013 2506 2525 2465 2479 0 -23.23(-0.93%)
Oct 08, 2013 2550 2563 2499 2502 0 -50.38(-1.97%)
Oct 07, 2013 2530 2567 2518 2552 0 -7.75(-0.30%)
Oct 04, 2013 2538 2576 2532 2560 0 +15.01(+0.59%)
Oct 03, 2013 2589 2602 2529 2545 0 -57.72(-2.22%)
Oct 02, 2013 2576 2618 2570 2603 0 +12.80(+0.49%)
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