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 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 +0.59(+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 +39.09(+2.55%)
Feb 10, 2010 1517 1555 1492 1532 0 +8.37(+0.55%)
Feb 09, 2010 1565 1574 1502 1524 0 -2.21(-0.14%)
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 -18.27(-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 +17.23(+1.08%)
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 -38.70(-2.20%)
Jan 14, 2010 1755 1789 1727 1758 0 -1.78(-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 +61.63(+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 +13.69(+0.83%)
Dec 29, 2009 1671 1692 1650 1657 0 -11.85(-0.71%)
Dec 28, 2009 1675 1703 1655 1669 0 -3.60(-0.22%)
Dec 24, 2009 1658 1681 1640 1672 0 +32.22(+1.96%)
Dec 23, 2009 1635 1664 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 +36.99(+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 +57.39(+3.83%)
Dec 11, 2009 1476 1501 1468 1497 0 +29.16(+1.99%)
Dec 10, 2009 1483 1505 1453 1468 0 -9.34(-0.63%)
Dec 09, 2009 1487 1507 1468 1478 0 -3.40(-0.23%)
Dec 08, 2009 1488 1509 1466 1481 0 -22.32(-1.48%)
Dec 07, 2009 1540 1554 1490 1503 0 -41.26(-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 +44.13(+2.97%)
Dec 01, 2009 1489 1507 1453 1485 0 +14.29(+0.97%)
Nov 30, 2009 1420 1482 1395 1470 0 +54.69(+3.86%)
Nov 27, 2009 1403 1439 1377 1416 0 -44.03(-3.02%)
Nov 25, 2009 1460 1460 1460 0 +31.00(+2.17%)
Nov 24, 2009 1442 1459 1413 1429 0 -19.09(-1.32%)
Nov 23, 2009 1450 1484 1431 1448 0 +18.10(+1.27%)
Nov 20, 2009 1433 1455 1422 1430 0 -17.17(-1.19%)
Nov 19, 2009 1489 1496 1437 1447 0 -60.41(-4.01%)
Nov 18, 2009 1517 1532 1473 1507 0 -14.19(-0.93%)
Nov 17, 2009 1548 1573 1518 1521 0 -33.90(-2.18%)
Nov 16, 2009 1527 1578 1519 1555 0 +46.44(+3.08%)
Nov 13, 2009 1502 1522 1484 1509 0 +7.81(+0.52%)
Nov 12, 2009 1505 1538 1487 1501 0 -10.67(-0.71%)
Nov 11, 2009 1508 1541 1491 1512 0 +24.47(+1.65%)
Nov 10, 2009 1484 1507 1459 1487 0 +55.29(+3.86%)
Nov 09, 2009 1407 1495 1396 1432 0 +40.27(+2.89%)
Nov 06, 2009 1401 1425 1373 1392 0 -26.94(-1.90%)
Nov 05, 2009 1399 1434 1381 1419 0 +32.64(+2.35%)
Nov 04, 2009 1442 1464 1378 1386 0 -43.65(-3.05%)
Nov 03, 2009 1350 1432 1344 1430 0 +50.41(+3.65%)
Nov 02, 2009 1411 1433 1332 1379 0 -22.34(-1.59%)
Oct 30, 2009 1455 1466 1367 1402 0 -66.37(-4.52%)
Oct 29, 2009 1382 1476 1378 1468 0 +112.28(+8.28%)
Oct 28, 2009 1418 1448 1346 1356 0 -78.02(-5.44%)
Oct 27, 2009 1480 1490 1414 1434 0 -33.59(-2.29%)
Oct 26, 2009 1504 1536 1460 1467 0 -20.91(-1.41%)
Oct 23, 2009 1508 1520 1477 1488 0 -35.60(-2.34%)
Oct 22, 2009 1505 1538 1450 1524 0 +15.16(+1.00%)
Oct 21, 2009 1534 1578 1498 1509 0 -45.78(-2.95%)
Oct 20, 2009 1563 1575 1545 1554 0 -65.39(-4.04%)
Oct 19, 2009 1574 1646 1571 1620 0 +42.97(+2.73%)
Oct 16, 2009 1600 1630 1550 1577 0 -53.85(-3.30%)
Oct 15, 2009 1624 1652 1602 1631 0 -39.53(-2.37%)
Oct 14, 2009 1600 1683 1574 1670 0 +101.79(+6.49%)
Oct 13, 2009 1592 1603 1550 1568 0 -33.58(-2.10%)
Oct 12, 2009 1616 1637 1590 1602 0 +6.57(+0.41%)
Oct 09, 2009 1587 1619 1553 1595 0 +0.75(+0.05%)
Oct 08, 2009 1600 1635 1579 1595 0 +12.59(+0.80%)
Oct 07, 2009 1576 1605 1548 1582 0 -1.27(-0.08%)
Oct 06, 2009 1562 1630 1545 1583 0 +39.66(+2.57%)
Oct 05, 2009 1481 1550 1466 1544 0 +77.38(+5.28%)
Oct 02, 2009 1490 1538 1448 1466 0 -52.87(-3.48%)
Oct 01, 2009 1594 1616 1513 1519 0 -82.76(-5.17%)
Sep 30, 2009 1605 1641 1560 1602 0 -8.19(-0.51%)
Sep 29, 2009 1597 1645 1572 1610 0 +13.09(+0.82%)
Sep 28, 2009 1521 1611 1507 1597 0 +89.76(+5.95%)
Sep 25, 2009 1483 1541 1463 1507 0 +10.83(+0.72%)
Sep 24, 2009 1543 1602 1482 1496 0 -73.55(-4.68%)
Sep 23, 2009 1637 1644 1567 1570 0 -39.67(-2.46%)
Sep 22, 2009 1538 1626 1533 1610 0 +93.76(+6.18%)
Sep 21, 2009 1524 1565 1488 1516 0 -43.25(-2.77%)
Sep 18, 2009 1609 1632 1540 1559 0 -38.99(-2.44%)
Sep 17, 2009 1551 1634 1535 1598 0 +74.67(+4.90%)
Sep 16, 2009 1516 1572 1499 1524 0 +13.88(+0.92%)
Sep 15, 2009 1486 1544 1463 1510 0 +16.74(+1.12%)
Sep 14, 2009 1429 1495 1400 1493 0 +46.37(+3.21%)
Sep 11, 2009 1430 1463 1418 1447 0 +22.17(+1.56%)
Sep 10, 2009 1388 1431 1366 1424 0 +35.68(+2.57%)
Sep 09, 2009 1354 1397 1346 1389 0 +32.07(+2.36%)
Sep 08, 2009 1332 1373 1319 1357 0 +68.24(+5.30%)
Sep 04, 2009 1288 1288 1288 0 +25.49(+2.02%)
Sep 03, 2009 1248 1268 1223 1263 0 +29.68(+2.41%)
Sep 02, 2009 1272 1281 1227 1233 0 -37.58(-2.96%)
Sep 01, 2009 1344 1371 1266 1271 0 -84.91(-6.26%)
Aug 31, 2009 1351 1382 1341 1356 0 -30.62(-2.21%)
Aug 28, 2009 1388 1402 1361 1386 0 +11.60(+0.84%)
Aug 27, 2009 1370 1388 1327 1375 0 -0.72(-0.05%)
Aug 26, 2009 1397 1415 1359 1375 0 -28.64(-2.04%)
Aug 25, 2009 1403 1437 1390 1404 0 +2.36(+0.17%)
Aug 24, 2009 1426 1445 1386 1402 0 -8.68(-0.62%)
Aug 21, 2009 1374 1450 1363 1410 0 +52.59(+3.87%)
Aug 20, 2009 1281 1362 1272 1358 0 +74.74(+5.83%)
Aug 19, 2009 1293 1311 1266 1283 0 -38.30(-2.90%)
Aug 18, 2009 1280 1338 1273 1321 0 +5.99(+0.46%)
Aug 17, 2009 1333 1341 1264 1315 0 -63.18(-4.58%)
Aug 14, 2009 1369 1390 1323 1379 0 -1.04(-0.08%)
Aug 13, 2009 1419 1425 1354 1380 0 -10.93(-0.79%)
Aug 12, 2009 1353 1419 1345 1391 0 +41.37(+3.07%)
Aug 11, 2009 1403 1410 1326 1349 0 -56.06(-3.99%)
Aug 10, 2009 1441 1464 1386 1405 0 -37.52(-2.60%)
Aug 07, 2009 1352 1476 1341 1443 0 +106.80(+7.99%)
Aug 06, 2009 1394 1446 1316 1336 0 -55.71(-4.00%)
Aug 05, 2009 1331 1406 1297 1392 0 +57.66(+4.32%)
Aug 04, 2009 1233 1366 1223 1334 0 +90.33(+7.26%)
Aug 03, 2009 1246 1266 1209 1244 0 +15.75(+1.28%)
Jul 31, 2009 1215 1251 1204 1228 0 +0.57(+0.05%)
Jul 30, 2009 1191 1245 1185 1227 0 +54.78(+4.67%)
Jul 29, 2009 1185 1206 1161 1173 0 -17.30(-1.45%)
Jul 28, 2009 1191 1242 1167 1190 0 -19.56(-1.62%)
Jul 27, 2009 1182 1221 1163 1209 0 +37.97(+3.24%)
Jul 25, 2009 1167 1186 1136 1171 0 -0.34(-0.03%)
Jul 24, 2009 1167 1186 1135 1172 0 -3.12(-0.27%)
Jul 23, 2009 1100 1198 1088 1175 0 +83.13(+7.61%)
Jul 22, 2009 1101 1129 1076 1092 0 -26.88(-2.40%)
Jul 21, 2009 1150 1155 1091 1119 0 +20.47(+1.86%)
Jun 26, 2009 1063 1111 1047 1098 0 +24.53(+2.28%)
Jun 25, 2009 1037 1076 1032 1074 0 +40.24(+3.89%)
Jun 24, 2009 1014 1061 1004 1033 0 +29.67(+2.96%)
Jun 23, 2009 1001 1032 973.61 1004 0 +11.59(+1.17%)
Jun 22, 2009 1041 1071 981.92 992.15 0 -66.82(-6.31%)
Jun 19, 2009 1092 1102 1039 1059 0 -13.73(-1.28%)
Jun 18, 2009 1110 1119 1054 1073 0 -25.76(-2.35%)
Jun 17, 2009 1160 1168 1058 1098 0 -62.12(-5.35%)
Jun 16, 2009 1177 1222 1129 1161 0 -13.61(-1.16%)
Jun 15, 2009 1253 1259 1149 1174 0 -100.50(-7.88%)
Jun 12, 2009 1245 1280 1218 1275 0 +37.02(+2.99%)
Jun 11, 2009 1274 1289 1228 1238 0 -30.17(-2.38%)
Jun 10, 2009 1344 1354 1235 1268 0 -73.98(-5.51%)
Jun 09, 2009 1352 1364 1309 1342 0 +12.26(+0.92%)
Jun 08, 2009 1323 1357 1286 1330 0 -12.61(-0.94%)
Jun 05, 2009 1372 1386 1312 1342 0 -1.65(-0.12%)
Jun 04, 2009 1308 1364 1271 1344 0 +47.60(+3.67%)
Jun 03, 2009 1311 1327 1263 1296 0 -28.61(-2.16%)
Jun 02, 2009 1313 1349 1284 1325 0 +6.41(+0.49%)
Jun 01, 2009 1288 1358 1244 1318 0 +51.13(+4.03%)
May 29, 2009 1224 1282 1196 1267 0 +42.38(+3.46%)
May 28, 2009 1198 1237 1154 1225 0 +41.32(+3.49%)
May 27, 2009 1226 1271 1168 1184 0 -46.19(-3.76%)
May 26, 2009 1122 1252 1099 1230 0 +108.99(+9.72%)
May 25, 2009 1157 1190 1114 1121 0 +0.00(+0.00%)
May 22, 2009 1157 1190 1114 1121 0 -31.57(-2.74%)
May 21, 2009 1144 1178 1096 1152 0 -11.68(-1.00%)
May 20, 2009 1191 1237 1152 1164 0 +1.71(+0.15%)
May 19, 2009 1177 1216 1129 1162 0 -12.16(-1.04%)
May 18, 2009 1097 1191 1066 1174 0 +123.09(+11.71%)
May 15, 2009 1068 1148 1024 1051 0 -68.63(-6.13%)
May 14, 2009 1041 1142 1016 1120 0 +66.10(+6.27%)
May 13, 2009 1138 1162 1037 1054 0 -116.93(-9.99%)
May 12, 2009 1231 1268 1119 1171 0 -55.27(-4.51%)
May 11, 2009 1263 1278 1204 1226 0 -89.65(-6.81%)
May 08, 2009 1200 1340 1188 1316 0 +152.84(+13.14%)
May 07, 2009 1328 1372 1153 1163 0 -156.09(-11.83%)
May 06, 2009 1244 1326 1197 1319 0 +110.14(+9.11%)
May 05, 2009 1181 1250 1146 1209 0 +31.42(+2.67%)
May 04, 2009 1100 1190 1097 1177 0 +135.86(+13.04%)
May 01, 2009 1057 1092 1022 1042 0 -17.39(-1.64%)
Apr 30, 2009 1069 1149 1014 1059 0 +27.28(+2.64%)
Apr 29, 2009 983.11 1076 947.87 1032 0 +65.57(+6.79%)
Apr 28, 2009 886.91 1012 871.28 966.15 0 +51.18(+5.59%)
Apr 27, 2009 990.33 1010 854.25 914.97 0 -142.04(-13.44%)
Apr 24, 2009 1016 1099 971.06 1057 0 +86.34(+8.89%)
Apr 23, 2009 868.07 1059 860.08 970.67 0 +116.22(+13.60%)
Apr 22, 2009 861.14 914.46 833.13 854.45 0 -38.97(-4.36%)
Apr 21, 2009 768.04 915.32 752.62 893.41 0 +103.72(+13.13%)
Apr 20, 2009 857.64 883.30 771.62 789.70 0 -108.73(-12.10%)
Apr 17, 2009 886.62 956.10 856.52 898.43 0 +9.20(+1.03%)
Apr 16, 2009 818.89 944.14 777.65 889.24 0 +83.53(+10.37%)
Apr 15, 2009 743.33 812.33 719.53 805.70 0 +54.21(+7.21%)
Apr 14, 2009 759.34 790.87 730.59 751.49 0 -16.33(-2.13%)
Apr 13, 2009 726.70 791.18 703.27 767.82 0 +12.76(+1.69%)
Apr 10, 2009 654.16 762.99 642.46 755.06 0 +0.00(+0.00%)
Apr 09, 2009 654.16 762.99 642.46 755.06 0 +121.12(+19.11%)
Apr 08, 2009 619.56 646.66 594.14 633.94 0 +21.81(+3.56%)
Apr 07, 2009 666.36 685.94 606.91 612.12 0 -71.00(-10.39%)
Apr 06, 2009 660.45 711.55 639.05 683.13 0 +9.09(+1.35%)
Apr 03, 2009 608.05 691.03 589.15 674.04 0 +64.30(+10.54%)
Apr 02, 2009 589.27 624.67 564.39 609.75 0 +57.10(+10.33%)
Apr 01, 2009 574.93 591.99 528.35 552.64 0 -7.92(-1.41%)
Mar 31, 2009 551.12 579.03 533.38 560.57 0 +26.05(+4.87%)
Mar 30, 2009 588.59 609.81 523.92 534.52 0 -58.62(-9.88%)
Mar 27, 2009 631.20 647.63 588.49 593.14 0 -73.58(-11.04%)
Mar 26, 2009 653.55 679.43 607.30 666.72 0 +19.78(+3.06%)
Mar 25, 2009 607.82 657.35 560.78 646.93 0 +49.46(+8.28%)
Mar 24, 2009 627.56 660.61 563.79 597.47 0 -58.50(-8.92%)
Mar 23, 2009 596.19 664.48 589.04 655.97 0 +124.64(+23.46%)
Mar 20, 2009 603.60 613.48 521.16 531.33 0 -90.38(-14.54%)
Mar 19, 2009 679.14 686.21 589.23 621.70 0 -40.71(-6.15%)
Mar 18, 2009 597.48 678.67 570.66 662.41 0 +45.32(+7.34%)
Mar 17, 2009 556.22 619.40 534.04 617.09 0 +74.64(+13.76%)
Mar 16, 2009 622.38 637.14 540.97 542.45 0 -69.59(-11.37%)
Mar 13, 2009 632.65 644.70 565.17 612.04 0 -15.95(-2.54%)
Mar 12, 2009 548.64 643.21 530.45 627.99 0 +75.77(+13.72%)
Mar 11, 2009 570.08 595.53 535.34 552.23 0 -10.88(-1.93%)
Mar 10, 2009 487.40 570.13 482.41 563.11 0 +87.36(+18.36%)
Mar 09, 2009 476.54 494.93 434.86 475.75 0 +0.38(+0.08%)
Mar 06, 2009 465.41 487.55 417.46 475.37 0 +13.52(+2.93%)
Mar 05, 2009 477.46 497.74 445.30 461.84 0 -34.45(-6.94%)
Mar 04, 2009 482.46 513.96 459.34 496.29 0 +25.43(+5.40%)
Mar 03, 2009 470.26 515.21 445.25 470.86 0 +9.76(+2.12%)
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