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 (%)
Feb 26, 2010 1642 1667 1619 1639 0 -2.21(-0.13%)
Feb 25, 2010 1610 1647 1580 1641 0 -0.08(-0.00%)
Feb 24, 2010 1633 1658 1615 1641 0 +15.15(+0.93%)
Feb 23, 2010 1649 1669 1614 1626 0 -32.91(-1.98%)
Feb 22, 2010 1659 1675 1639 1659 0 +5.19(+0.31%)
Feb 19, 2010 1639 1673 1631 1654 0 +0.60(+0.04%)
Feb 18, 2010 1626 1669 1617 1653 0 -13.56(-0.81%)
Feb 17, 2010 1615 1683 1608 1667 0 +22.41(+1.36%)
Feb 16, 2010 1598 1656 1593 1644 0 +53.14(+3.34%)
Feb 12, 2010 1591 1591 1591 0 +19.78(+1.26%)
Feb 11, 2010 1525 1580 1516 1571 0 +39.08(+2.55%)
Feb 10, 2010 1517 1555 1492 1532 0 +8.38(+0.55%)
Feb 09, 2010 1565 1574 1502 1524 0 -2.21(-0.15%)
Feb 08, 2010 1540 1574 1512 1526 0 -14.91(-0.97%)
Feb 05, 2010 1518 1555 1481 1541 0 +22.36(+1.47%)
Feb 04, 2010 1595 1605 1513 1519 0 -82.00(-5.12%)
Feb 03, 2010 1605 1622 1565 1601 0 -17.58(-1.09%)
Feb 02, 2010 1562 1639 1538 1618 0 +62.67(+4.03%)
Feb 01, 2010 1532 1575 1521 1555 0 +34.38(+2.26%)
Jan 29, 2010 1552 1582 1500 1521 0 -31.02(-2.00%)
Jan 28, 2010 1578 1587 1528 1552 0 -18.26(-1.16%)
Jan 27, 2010 1567 1586 1523 1570 0 +1.64(+0.10%)
Jan 26, 2010 1591 1622 1561 1569 0 -50.69(-3.13%)
Jan 25, 2010 1627 1639 1576 1619 0 +17.22(+1.07%)
Jan 22, 2010 1674 1701 1594 1602 0 -74.98(-4.47%)
Jan 21, 2010 1767 1774 1673 1677 0 -78.82(-4.49%)
Jan 20, 2010 1758 1773 1717 1756 0 -17.81(-1.00%)
Jan 19, 2010 1740 1783 1715 1774 0 +54.62(+3.18%)
Jan 15, 2010 1719 1719 1719 0 -38.71(-2.20%)
Jan 14, 2010 1755 1789 1727 1758 0 -1.77(-0.10%)
Jan 13, 2010 1705 1766 1698 1760 0 +58.70(+3.45%)
Jan 12, 2010 1726 1754 1675 1701 0 -46.87(-2.68%)
Jan 11, 2010 1747 1780 1717 1748 0 +13.35(+0.77%)
Jan 08, 2010 1720 1760 1703 1734 0 -11.61(-0.66%)
Jan 07, 2010 1673 1754 1662 1746 0 +61.64(+3.66%)
Jan 06, 2010 1678 1702 1659 1684 0 +3.37(+0.20%)
Jan 05, 2010 1654 1696 1639 1681 0 +29.45(+1.78%)
Jan 04, 2010 1646 1683 1633 1652 0 +26.43(+1.63%)
Dec 31, 2009 1625 1625 1625 0 -45.35(-2.71%)
Dec 30, 2009 1656 1680 1631 1671 0 +13.70(+0.83%)
Dec 29, 2009 1671 1692 1650 1657 0 -11.85(-0.71%)
Dec 28, 2009 1675 1703 1655 1669 0 -3.61(-0.22%)
Dec 24, 2009 1658 1681 1640 1672 0 +32.22(+1.96%)
Dec 23, 2009 1635 1663 1624 1640 0 +0.19(+0.01%)
Dec 22, 2009 1624 1656 1606 1640 0 +23.11(+1.43%)
Dec 21, 2009 1587 1637 1576 1617 0 +34.45(+2.18%)
Dec 18, 2009 1563 1591 1535 1582 0 +25.59(+1.64%)
Dec 17, 2009 1531 1567 1519 1557 0 +36.98(+2.43%)
Dec 16, 2009 1522 1565 1507 1520 0 +1.67(+0.11%)
Dec 15, 2009 1490 1545 1472 1518 0 -36.71(-2.36%)
Dec 14, 2009 1528 1557 1522 1555 0 +57.40(+3.83%)
Dec 11, 2009 1476 1501 1468 1497 0 +29.15(+1.99%)
Dec 10, 2009 1483 1505 1453 1468 0 -9.33(-0.63%)
Dec 09, 2009 1487 1507 1468 1478 0 -3.41(-0.23%)
Dec 08, 2009 1488 1509 1466 1481 0 -22.31(-1.48%)
Dec 07, 2009 1540 1554 1490 1503 0 -41.27(-2.67%)
Dec 04, 2009 1529 1563 1494 1545 0 +63.92(+4.32%)
Dec 03, 2009 1526 1563 1472 1481 0 -48.10(-3.15%)
Dec 02, 2009 1480 1544 1478 1529 0 +44.14(+2.97%)
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