Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Hotel/Motel Sector (CIX: MSECTOR443 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 507.11 548.49 494.02 502.51 0 -12.03(-2.34%)
Feb 26, 2009 552.97 575.62 503.84 514.54 0 -37.74(-6.83%)
Feb 25, 2009 581.11 589.26 523.82 552.29 0 -27.21(-4.70%)
Feb 24, 2009 520.28 584.93 495.39 579.49 0 +68.40(+13.38%)
Feb 23, 2009 570.43 578.84 507.41 511.10 0 -49.35(-8.80%)
Feb 20, 2009 511.78 573.51 478.78 560.44 0 +30.56(+5.77%)
Feb 19, 2009 633.87 640.67 517.60 529.88 0 -31.58(-5.62%)
Feb 18, 2009 568.90 598.32 533.57 561.46 0 -8.69(-1.52%)
Feb 17, 2009 584.55 608.34 554.15 570.15 0 -36.65(-6.04%)
Feb 16, 2009 636.21 660.24 591.60 606.80 0 +0.00(+0.00%)
Feb 13, 2009 636.21 660.24 591.60 606.80 0 -43.45(-6.68%)
Feb 12, 2009 598.46 654.47 585.67 650.26 0 +5.27(+0.82%)
Feb 11, 2009 663.86 683.35 606.46 644.98 0 -10.51(-1.60%)
Feb 10, 2009 742.20 753.95 649.95 655.50 0 -95.98(-12.77%)
Feb 09, 2009 731.75 762.09 710.86 751.48 0 +1.96(+0.26%)
Feb 06, 2009 711.08 758.65 701.90 749.52 0 +47.35(+6.74%)
Feb 05, 2009 702.01 731.57 671.54 702.16 0 -6.60(-0.93%)
Feb 04, 2009 752.71 781.50 700.12 708.76 0 -40.76(-5.44%)
Feb 03, 2009 764.01 771.07 732.08 749.52 0 -5.94(-0.79%)
Feb 02, 2009 722.96 767.17 707.43 755.46 0 +14.24(+1.92%)
Jan 30, 2009 802.96 814.70 723.28 741.22 0 -46.04(-5.85%)
Jan 29, 2009 827.21 853.12 782.15 787.25 0 -73.17(-8.50%)
Jan 28, 2009 822.05 876.39 799.42 860.42 0 +47.67(+5.87%)
Jan 27, 2009 834.57 858.67 795.99 812.75 0 -6.31(-0.77%)
Jan 26, 2009 792.09 852.48 779.65 819.06 0 +3.37(+0.41%)
Jan 23, 2009 752.96 827.42 728.47 815.69 0 +26.25(+3.32%)
Jan 22, 2009 811.43 851.07 780.41 789.44 0 -67.88(-7.92%)
Jan 21, 2009 798.90 871.16 741.38 857.32 0 +93.07(+12.18%)
Jan 20, 2009 881.12 904.39 757.55 764.26 0 -148.64(-16.28%)
Jan 19, 2009 896.70 925.32 856.77 912.90 0 +0.00(+0.00%)
Jan 16, 2009 896.70 925.32 856.77 912.90 0 +45.24(+5.21%)
Jan 15, 2009 822.57 898.66 781.90 867.66 0 +32.77(+3.92%)
Jan 14, 2009 867.01 875.93 822.39 834.89 0 -60.18(-6.72%)
Jan 13, 2009 911.43 924.30 863.74 895.07 0 -5.37(-0.60%)
Jan 12, 2009 971.66 992.03 879.44 900.44 0 -70.03(-7.22%)
Jan 09, 2009 1032 1042 961.12 970.48 0 -60.12(-5.83%)
Jan 08, 2009 1008 1064 961.61 1031 0 +20.19(+2.00%)
Jan 07, 2009 1048 1063 987.75 1010 0 -65.51(-6.09%)
Jan 06, 2009 985.45 1096 972.28 1076 0 +105.67(+10.89%)
Jan 05, 2009 1008 1023 960.08 970.25 0 -48.37(-4.75%)
Jan 02, 2009 1027 1059 988.51 1019 0 +17.51(+1.75%)
Jan 01, 2009 918.88 1015 908.50 1001 0 +0.00(+0.00%)
Dec 31, 2008 918.88 1015 908.50 1001 0 +76.40(+8.26%)
Dec 30, 2008 907.44 952.49 880.39 924.71 0 +44.68(+5.08%)
Dec 29, 2008 962.54 966.27 855.62 880.03 0 -88.65(-9.15%)
Dec 26, 2008 957.97 985.11 924.25 968.68 0 +12.10(+1.26%)
Dec 25, 2008 949.67 968.71 917.21 956.59 0 +0.00(+0.00%)
Dec 24, 2008 949.67 968.71 917.21 956.59 0 +12.69(+1.34%)
Dec 23, 2008 976.61 1011 921.71 943.90 0 -25.03(-2.58%)
Dec 22, 2008 1030 1039 919.33 968.93 0 -60.79(-5.90%)
Dec 19, 2008 970.48 1046 955.45 1030 0 +78.16(+8.21%)
Dec 18, 2008 1091 1121 928.18 951.56 0 -140.82(-12.89%)
Dec 17, 2008 1026 1174 986.70 1092 0 +18.66(+1.74%)
Dec 16, 2008 942.85 1086 912.44 1074 0 +148.10(+16.00%)
Dec 15, 2008 970.13 994.85 894.78 925.62 0 -43.43(-4.48%)
Dec 12, 2008 821.70 979.53 802.65 969.05 0 +112.75(+13.17%)
Dec 11, 2008 986.80 1021 844.50 856.30 0 -157.68(-15.55%)
Dec 10, 2008 961.24 1031 924.59 1014 0 +63.45(+6.67%)
Dec 09, 2008 1101 1126 932.36 950.53 0 -181.04(-16.00%)
Dec 08, 2008 1033 1146 1007 1132 0 +155.24(+15.90%)
Dec 05, 2008 877.67 988.10 845.31 976.33 0 +82.84(+9.27%)
Dec 04, 2008 899.75 1008 858.61 893.49 0 -30.82(-3.33%)
Dec 03, 2008 838.41 938.52 778.40 924.31 0 +67.88(+7.93%)
Dec 02, 2008 769.21 871.48 745.23 856.44 0 +108.61(+14.52%)
Dec 01, 2008 903.96 915.78 718.08 747.83 0 -191.96(-20.43%)
Nov 28, 2008 949.49 980.79 901.09 939.79 0 -4.80(-0.51%)
Nov 27, 2008 834.18 954.78 806.56 944.58 0 +0.00(+0.00%)
Nov 26, 2008 834.18 954.78 806.56 944.58 0 +71.80(+8.23%)
Nov 25, 2008 932.10 959.92 787.06 872.78 0 -41.89(-4.58%)
Nov 24, 2008 799.44 942.99 731.51 914.67 0 +175.63(+23.76%)
Nov 21, 2008 682.13 792.96 598.79 739.04 0 +98.11(+15.31%)
Nov 20, 2008 729.42 745.12 621.99 640.93 0 -68.45(-9.65%)
Nov 19, 2008 822.02 842.28 700.51 709.38 0 -131.60(-15.65%)
Nov 18, 2008 837.72 862.43 758.32 840.98 0 -9.20(-1.08%)
Nov 17, 2008 897.67 921.41 844.95 850.17 0 -53.07(-5.88%)
Nov 14, 2008 1006 1035 890.07 903.25 0 -159.32(-14.99%)
Nov 13, 2008 962.09 1084 889.87 1063 0 +115.02(+12.14%)
Nov 12, 2008 1038 1052 939.20 947.54 0 -108.65(-10.29%)
Nov 11, 2008 1027 1101 996.00 1056 0 +11.49(+1.10%)
Nov 10, 2008 1199 1211 1027 1045 0 -140.23(-11.83%)
Nov 07, 2008 1124 1199 1075 1185 0 +70.52(+6.33%)
Nov 06, 2008 1210 1235 1094 1114 0 -109.33(-8.93%)
Nov 05, 2008 1357 1391 1200 1224 0 -178.20(-12.71%)
Nov 04, 2008 1348 1426 1310 1402 0 +93.90(+7.18%)
Nov 03, 2008 1338 1387 1282 1308 0 -44.45(-3.29%)
Oct 31, 2008 1237 1376 1190 1352 0 +118.84(+9.63%)
Oct 30, 2008 1156 1248 1111 1234 0 +125.15(+11.29%)
Oct 29, 2008 1128 1214 1074 1108 0 -14.09(-1.26%)
Oct 28, 2008 935.56 1130 908.47 1123 0 +213.83(+23.53%)
Oct 27, 2008 969.62 1039 901.54 908.76 0 -77.59(-7.87%)
Oct 24, 2008 997.84 1061 915.89 986.35 0 -96.38(-8.90%)
Oct 23, 2008 1109 1140 995.21 1083 0 -11.89(-1.09%)
Oct 22, 2008 1153 1173 1054 1095 0 -86.09(-7.29%)
Oct 21, 2008 1223 1259 1173 1181 0 -63.77(-5.12%)
Oct 20, 2008 1250 1274 1190 1244 0 +8.88(+0.72%)
Oct 17, 2008 1165 1275 1142 1236 0 +10.34(+0.84%)
Oct 16, 2008 1167 1256 1083 1225 0 +88.01(+7.74%)
Oct 15, 2008 1286 1359 1096 1137 0 -173.82(-13.26%)
Oct 14, 2008 1446 1464 1216 1311 0 -94.51(-6.72%)
Oct 13, 2008 1374 1455 1255 1406 0 +123.21(+9.61%)
Oct 10, 2008 1107 1371 997.23 1282 0 +174.38(+15.74%)
Oct 09, 2008 1365 1456 1102 1108 0 -254.55(-18.68%)
Oct 08, 2008 1382 1520 1285 1363 0 -66.51(-4.65%)
Oct 07, 2008 1533 1599 1418 1429 0 -123.91(-7.98%)
Oct 06, 2008 1606 1656 1478 1553 0 -116.70(-6.99%)
Oct 03, 2008 1807 1846 1648 1670 0 -93.98(-5.33%)
Oct 02, 2008 1899 1922 1743 1764 0 -153.27(-8.00%)
Oct 01, 2008 1909 1976 1883 1917 0 -43.78(-2.23%)
Sep 30, 2008 1895 2055 1837 1961 0 +148.41(+8.19%)
Sep 29, 2008 1962 2039 1794 1812 0 -232.00(-11.35%)
Sep 26, 2008 1966 2052 1916 2044 0 +29.04(+1.44%)
Sep 25, 2008 2010 2042 1954 2015 0 +16.63(+0.83%)
Sep 24, 2008 2088 2121 1969 1999 0 -74.38(-3.59%)
Sep 23, 2008 2098 2169 2004 2073 0 -20.79(-0.99%)
Sep 22, 2008 2310 2317 2059 2094 0 -232.54(-10.00%)
Sep 19, 2008 2453 2589 2124 2326 0 -78.59(-3.27%)
Sep 18, 2008 2051 2419 1932 2405 0 +399.70(+19.93%)
Sep 17, 2008 2150 2191 1990 2005 0 -200.47(-9.09%)
Sep 16, 2008 2098 2223 2066 2206 0 +89.53(+4.23%)
Sep 15, 2008 2213 2280 2112 2116 0 -161.16(-7.08%)
Sep 12, 2008 2227 2292 2202 2277 0 +29.53(+1.31%)
Sep 11, 2008 2169 2310 2158 2248 0 +14.85(+0.67%)
Sep 10, 2008 2235 2268 2179 2233 0 +20.87(+0.94%)
Sep 09, 2008 2227 2334 2192 2212 0 -42.06(-1.87%)
Sep 08, 2008 2251 2282 2162 2254 0 +118.18(+5.53%)
Sep 05, 2008 2083 2144 2054 2136 0 +37.66(+1.79%)
Sep 04, 2008 2141 2167 2089 2098 0 -62.08(-2.87%)
Sep 03, 2008 2142 2177 2103 2160 0 +12.65(+0.59%)
Sep 02, 2008 2191 2209 2101 2148 0 +22.60(+1.06%)
Sep 01, 2008 2095 2156 2080 2125 0 +0.00(+0.00%)
Aug 29, 2008 2095 2156 2080 2125 0 +8.13(+0.38%)
Aug 28, 2008 2078 2128 2047 2117 0 +59.34(+2.88%)
Aug 27, 2008 2029 2074 2009 2058 0 +19.15(+0.94%)
Aug 26, 2008 1998 2046 1980 2038 0 +41.70(+2.09%)
Aug 25, 2008 2034 2062 1988 1997 0 -77.97(-3.76%)
Aug 22, 2008 2016 2083 1986 2075 0 +82.40(+4.14%)
Aug 21, 2008 1973 2020 1956 1992 0 -9.01(-0.45%)
Aug 20, 2008 2001 2043 1967 2001 0 +6.67(+0.33%)
Aug 19, 2008 2037 2054 1973 1995 0 -64.33(-3.12%)
Aug 18, 2008 2110 2130 2041 2059 0 -45.10(-2.14%)
Aug 15, 2008 2138 2158 2075 2104 0 -18.00(-0.85%)
Aug 14, 2008 2031 2132 2010 2122 0 +47.93(+2.31%)
Aug 13, 2008 2086 2123 2052 2074 0 -31.56(-1.50%)
Aug 12, 2008 2135 2168 2068 2106 0 -45.25(-2.10%)
Aug 11, 2008 2061 2184 2031 2151 0 +87.38(+4.23%)
Aug 08, 2008 1949 2089 1936 2064 0 +113.42(+5.82%)
Aug 07, 2008 1961 1997 1916 1950 0 -33.91(-1.71%)
Aug 06, 2008 1985 2016 1912 1984 0 -5.19(-0.26%)
Aug 05, 2008 1911 2003 1898 1989 0 +104.23(+5.53%)
Aug 04, 2008 1962 1968 1880 1885 0 -83.45(-4.24%)
Aug 01, 2008 1958 1987 1906 1969 0 +16.08(+0.82%)
Jul 31, 2008 1956 1995 1923 1952 0 -32.80(-1.65%)
Jul 30, 2008 2031 2107 1916 1985 0 -24.51(-1.22%)
Jul 29, 2008 1999 2020 1866 2010 0 +143.30(+7.68%)
Jul 28, 2008 1928 1977 1857 1866 0 -73.01(-3.76%)
Jul 25, 2008 1913 1976 1878 1939 0 +39.01(+2.05%)
Jul 24, 2008 2054 2063 1880 1900 0 -141.94(-6.95%)
Jul 23, 2008 1996 2113 1966 2042 0 +58.82(+2.97%)
Jul 22, 2008 1886 1995 1859 1984 0 +72.38(+3.79%)
Jul 21, 2008 1859 1937 1834 1911 0 +44.24(+2.37%)
Jul 18, 2008 1895 1905 1822 1867 0 -31.29(-1.65%)
Jul 17, 2008 1810 1922 1772 1898 0 +37.58(+2.02%)
Jul 16, 2008 1681 1921 1652 1861 0 +128.41(+7.41%)
Jul 15, 2008 1687 1818 1639 1732 0 +21.86(+1.28%)
Jul 14, 2008 1869 1891 1699 1710 0 -132.42(-7.19%)
Jul 11, 2008 1857 1910 1794 1843 0 -38.02(-2.02%)
Jul 10, 2008 1897 1940 1835 1881 0 -38.30(-2.00%)
Jul 09, 2008 2081 2113 1905 1919 0 -159.29(-7.66%)
Jul 08, 2008 1943 2107 1896 2078 0 +119.76(+6.11%)
Jul 07, 2008 2017 2045 1925 1959 0 -46.57(-2.32%)
Jul 04, 2008 2038 2057 1994 2005 0 +0.00(+0.00%)
Jul 03, 2008 2038 2057 1994 2005 0 -22.64(-1.12%)
Jul 02, 2008 2123 2133 2025 2028 0 -95.49(-4.50%)
Jul 01, 2008 2112 2143 2043 2123 0 -20.29(-0.95%)
Jun 30, 2008 2155 2209 2122 2144 0 -21.85(-1.01%)
Jun 27, 2008 2197 2220 2145 2166 0 -22.05(-1.01%)
Jun 26, 2008 2312 2317 2180 2188 0 -130.37(-5.62%)
Jun 25, 2008 2260 2348 2249 2318 0 +69.25(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback