REIT - Hotel/Motel Sector (CIX: MSECTOR443)
2,983.44   +16.02 (+0.54%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 2391 2418 2365 2392 0 +54.17(+2.32%)
Jun 26, 2013 2350 2370 2325 2337 0 +2.89(+0.12%)
Jun 25, 2013 2299 2349 2290 2335 0 +56.93(+2.50%)
Jun 24, 2013 2271 2333 2222 2278 0 -27.68(-1.20%)
Jun 21, 2013 2296 2327 2266 2305 0 +20.16(+0.88%)
Jun 20, 2013 2355 2360 2268 2285 0 -99.67(-4.18%)
Jun 19, 2013 2464 2477 2378 2385 0 -76.48(-3.11%)
Jun 18, 2013 2451 2488 2443 2461 0 +12.90(+0.53%)
Jun 17, 2013 2469 2497 2434 2448 0 -1.47(-0.06%)
Jun 14, 2013 2406 2486 2403 2450 0 +41.18(+1.71%)
Jun 13, 2013 2313 2444 2303 2409 0 +94.78(+4.10%)
Jun 12, 2013 2396 2396 2309 2314 0 -62.44(-2.63%)
Jun 11, 2013 2397 2411 2359 2376 0 -48.41(-2.00%)
Jun 10, 2013 2450 2460 2414 2425 0 -20.07(-0.82%)
Jun 07, 2013 2444 2458 2401 2445 0 +13.73(+0.56%)
Jun 06, 2013 2379 2433 2364 2431 0 +48.12(+2.02%)
Jun 05, 2013 2417 2439 2371 2383 0 -44.83(-1.85%)
Jun 04, 2013 2480 2499 2423 2428 0 -56.32(-2.27%)
Jun 03, 2013 2514 2530 2455 2484 0 -1.13(-0.05%)
May 31, 2013 2489 2525 2474 2485 0 -15.26(-0.61%)
May 30, 2013 2514 2530 2485 2501 0 -8.48(-0.34%)
May 29, 2013 2527 2538 2491 2509 0 -44.93(-1.76%)
May 28, 2013 2560 2588 2534 2554 0 +25.97(+1.03%)
May 24, 2013 2528 2528 2528 0 +19.75(+0.79%)
May 23, 2013 2519 2535 2475 2508 0 -36.64(-1.44%)
May 22, 2013 2595 2643 2524 2545 0 -47.98(-1.85%)
May 21, 2013 2602 2618 2582 2593 0 +0.47(+0.02%)
May 20, 2013 2600 2620 2573 2592 0 -12.97(-0.50%)
May 17, 2013 2603 2617 2584 2605 0 +10.37(+0.40%)
May 16, 2013 2595 2615 2573 2595 0 -7.80(-0.30%)
May 15, 2013 2563 2608 2555 2603 0 +46.84(+1.83%)
May 13, 2013 2556 2570 2537 2556 0 -7.05(-0.27%)
May 10, 2013 2551 2575 2537 2563 0 +21.75(+0.86%)
May 09, 2013 2557 2566 2525 2541 0 -14.97(-0.59%)
May 08, 2013 2559 2586 2539 2556 0 -8.95(-0.35%)
May 07, 2013 2550 2576 2534 2565 0 +18.47(+0.73%)
May 06, 2013 2545 2562 2529 2547 0 +7.65(+0.30%)
May 03, 2013 2567 2553 2522 2539 0 +5.14(+0.20%)
May 02, 2013 2514 2548 2498 2534 0 +26.88(+1.07%)
May 01, 2013 2524 2541 2495 2507 0 -24.15(-0.95%)
Apr 30, 2013 2487 2538 2478 2531 0 +40.24(+1.62%)
Apr 29, 2013 2480 2500 2458 2491 0 +20.10(+0.81%)
Apr 26, 2013 2491 2490 2466 2471 0 -19.36(-0.78%)
Apr 25, 2013 2505 2520 2472 2490 0 -2.06(-0.08%)
Apr 24, 2013 2503 2518 2474 2492 0 -8.24(-0.33%)
Apr 23, 2013 2480 2515 2466 2500 0 +47.49(+1.94%)
Apr 22, 2013 2445 2466 2413 2453 0 +9.94(+0.41%)
Apr 19, 2013 2408 2451 2384 2443 0 +41.21(+1.72%)
Apr 18, 2013 2428 2450 2387 2402 0 -25.67(-1.06%)
Apr 17, 2013 2451 2459 2403 2427 0 -48.18(-1.95%)
Apr 16, 2013 2439 2483 2422 2476 0 +55.15(+2.28%)
Apr 15, 2013 2503 2517 2418 2421 0 -102.40(-4.06%)
Apr 12, 2013 2516 2539 2498 2523 0 -4.14(-0.16%)
Apr 11, 2013 2507 2552 2506 2527 0 +18.56(+0.74%)
Apr 10, 2013 2477 2511 2475 2508 0 +35.90(+1.45%)
Apr 09, 2013 2497 2507 2458 2473 0 -14.49(-0.58%)
Apr 08, 2013 2444 2492 2420 2487 0 +46.63(+1.91%)
Apr 05, 2013 2414 2448 2394 2440 0 -16.86(-0.69%)
Apr 04, 2013 2410 2461 2397 2457 0 +51.89(+2.16%)
Apr 03, 2013 2424 2442 2390 2405 0 -13.32(-0.55%)
Apr 02, 2013 2443 2457 2406 2419 0 -13.32(-0.55%)
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