REIT - Hotel/Motel Sector (CIX: MSECTOR443)
3,248.83   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 2224 2237 2172 2187 0 -25.47(-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 -19.02(-0.85%)
Feb 23, 2012 2186 2253 2165 2243 0 +55.84(+2.55%)
Feb 22, 2012 2222 2244 2178 2188 0 -27.22(-1.23%)
Feb 21, 2012 2264 2273 2197 2215 0 -56.97(-2.51%)
Feb 17, 2012 2272 2272 2272 0 +3.87(+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 +35.55(+1.52%)
Feb 03, 2012 2306 2353 2298 2344 0 +73.12(+3.22%)
Feb 02, 2012 2295 2309 2257 2271 0 -24.58(-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 -21.00(-0.92%)
Jan 25, 2012 2259 2305 2237 2288 0 +20.72(+0.91%)
Jan 24, 2012 2213 2285 2206 2268 0 +30.42(+1.36%)
Jan 23, 2012 2233 2253 2208 2237 0 +5.21(+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 +47.19(+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 +28.45(+1.40%)
Jan 04, 2012 2033 2054 2006 2031 0 +6.92(+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 +7.02(+0.36%)
Dec 20, 2011 1912 1971 1908 1965 0 +96.90(+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 -31.62(-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 -12.21(-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%)
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