REIT - Hotel/Motel Sector (CIX: MSECTOR443)
3,037.47   -19.03 (-0.62%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 3060 3065 3017 3037 0 -19.03(-0.62%)
May 27, 2015 3024 3062 3005 3057 0 +37.74(+1.25%)
May 26, 2015 3041 3046 3004 3019 0 -26.36(-0.87%)
May 22, 2015 3045 3045 3045 3045 0 -17.54(-0.57%)
May 21, 2015 3089 3112 3050 3063 0 -14.72(-0.48%)
May 20, 2015 3109 3120 3074 3077 0 -29.83(-0.96%)
May 19, 2015 3104 3122 3076 3107 0 -0.64(-0.02%)
May 18, 2015 3111 3134 3089 3108 0 -13.27(-0.43%)
May 15, 2015 3088 3130 3073 3121 0 +39.37(+1.28%)
May 14, 2015 3028 3086 3022 3082 0 +68.82(+2.28%)
May 13, 2015 3047 3077 3006 3013 0 -23.60(-0.78%)
May 12, 2015 3013 3049 2971 3037 0 +2.58(+0.08%)
May 11, 2015 3065 3090 3022 3034 0 -36.76(-1.20%)
May 08, 2015 3048 3117 3043 3071 0 +58.90(+1.96%)
May 07, 2015 2960 3028 2950 3012 0 +56.88(+1.92%)
May 06, 2015 3003 3009 2935 2955 0 -48.63(-1.62%)
May 05, 2015 3071 3080 2981 3004 0 -69.66(-2.27%)
May 04, 2015 3076 3111 3056 3073 0 +11.23(+0.37%)
May 01, 2015 3048 3091 3032 3062 0 +16.24(+0.53%)
Apr 30, 2015 3091 3123 3020 3046 0 -50.47(-1.63%)
Apr 29, 2015 3100 3146 3089 3096 0 -29.07(-0.93%)
Apr 28, 2015 3142 3154 3111 3125 0 -20.09(-0.64%)
Apr 27, 2015 3160 3189 3132 3145 0 -6.48(-0.21%)
Apr 24, 2015 3157 3177 3143 3152 0 -0.65(-0.02%)
Apr 23, 2015 3138 3174 3126 3153 0 +19.66(+0.63%)
Apr 22, 2015 3132 3152 3114 3133 0 +9.32(+0.30%)
Apr 21, 2015 3136 3156 3115 3124 0 -2.99(-0.10%)
Apr 20, 2015 3128 3140 3098 3127 0 +7.98(+0.26%)
Apr 17, 2015 3086 3135 3051 3119 0 +15.27(+0.49%)
Apr 16, 2015 3064 3111 3047 3103 0 +37.47(+1.22%)
Apr 15, 2015 3090 3097 3054 3066 0 -13.62(-0.44%)
Apr 14, 2015 3108 3133 3072 3079 0 -27.29(-0.88%)
Apr 13, 2015 3095 3134 3086 3107 0 +24.92(+0.81%)
Apr 10, 2015 3095 3116 3069 3082 0 +3.41(+0.11%)
Apr 09, 2015 3123 3126 3052 3078 0 -50.16(-1.60%)
Apr 08, 2015 3111 3146 3100 3129 0 +19.27(+0.62%)
Apr 07, 2015 3173 3176 3101 3109 0 -70.47(-2.22%)
Apr 06, 2015 3172 3206 3153 3180 0 +0.56(+0.02%)
Apr 02, 2015 3179 3179 3179 3179 0 +34.99(+1.11%)
Apr 01, 2015 3128 3155 3091 3144 0 +12.97(+0.41%)
Mar 31, 2015 3137 3165 3120 3131 0 -19.52(-0.62%)
Mar 30, 2015 3120 3158 3104 3151 0 +45.98(+1.48%)
Mar 27, 2015 3104 3128 3085 3105 0 -19.40(-0.62%)
Mar 26, 2015 3136 3156 3093 3124 0 -30.69(-0.97%)
Mar 25, 2015 3216 3241 3145 3155 0 -100.18(-3.08%)
Mar 24, 2015 3297 3301 3246 3255 0 -51.13(-1.55%)
Mar 23, 2015 3329 3360 3298 3306 0 -20.74(-0.62%)
Mar 20, 2015 3259 3332 3251 3327 0 +81.40(+2.51%)
Mar 19, 2015 3247 3274 3231 3246 0 -15.17(-0.47%)
Mar 18, 2015 3203 3271 3164 3261 0 +46.44(+1.44%)
Mar 17, 2015 3191 3225 3174 3214 0 +8.88(+0.28%)
Mar 16, 2015 3188 3225 3180 3205 0 +35.04(+1.11%)
Mar 13, 2015 3166 3194 3138 3170 0 -12.87(-0.40%)
Mar 12, 2015 3131 3192 3120 3183 0 +66.31(+2.13%)
Mar 11, 2015 3096 3123 3078 3117 0 +23.56(+0.76%)
Mar 10, 2015 3087 3114 3071 3093 0 -20.20(-0.65%)
Mar 09, 2015 3087 3124 3075 3114 0 +36.44(+1.18%)
Mar 06, 2015 3086 3111 3039 3077 0 -81.81(-2.59%)
Mar 05, 2015 3214 3229 3156 3159 0 -41.94(-1.31%)
Mar 04, 2015 3201 3264 3189 3201 0 -62.82(-1.92%)
Mar 03, 2015 3264 3264 3255 3264 0 -23.80(-0.72%)
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