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 (%)
Jan 14, 2021 1814 1831 1804 1810 0 +5.51(+0.31%)
Jan 13, 2021 1786 1808 1785 1805 0 +17.96(+1.01%)
Dec 23, 2020 1774 1793 1768 1787 0 +16.87(+0.95%)
Dec 22, 2020 1785 1792 1757 1770 0 -15.51(-0.87%)
Dec 21, 2020 1770 1791 1759 1786 0 -3.53(-0.20%)
Dec 18, 2020 1799 1802 1782 1789 0 -12.35(-0.69%)
Dec 17, 2020 1809 1813 1787 1801 0 -5.63(-0.31%)
Dec 16, 2020 1807 1817 1798 1807 0 -1.45(-0.08%)
Dec 15, 2020 1798 1810 1780 1808 0 +21.02(+1.18%)
Dec 14, 2020 1814 1817 1784 1787 0 -11.07(-0.62%)
Dec 11, 2020 1798 1814 1785 1799 0 +1.42(+0.08%)
Dec 10, 2020 1790 1814 1773 1797 0 -8.82(-0.49%)
Dec 09, 2020 1801 1818 1794 1806 0 +13.51(+0.75%)
Dec 08, 2020 1777 1806 1776 1792 0 +9.25(+0.52%)
Dec 07, 2020 1799 1808 1771 1783 0 -23.21(-1.28%)
Dec 04, 2020 1795 1819 1788 1806 0 +21.41(+1.20%)
Dec 03, 2020 1774 1801 1767 1785 0 +15.04(+0.85%)
Dec 02, 2020 1749 1780 1734 1770 0 +21.84(+1.25%)
Dec 01, 2020 1759 1767 1742 1748 0 +5.38(+0.31%)
Nov 30, 2020 1769 1774 1743 1743 0 -26.16(-1.48%)
Nov 27, 2020 1771 1775 1759 1769 0 -5.30(-0.30%)
Nov 25, 2020 1778 1792 1752 1774 0 -9.67(-0.54%)
Nov 24, 2020 1780 1813 1771 1784 0 +24.38(+1.39%)
Nov 23, 2020 1734 1767 1726 1759 0 +12.78(+0.73%)
Nov 20, 2020 1769 1774 1741 1747 0 -23.60(-1.33%)
Nov 19, 2020 1757 1785 1734 1770 0 +10.70(+0.61%)
Nov 18, 2020 1784 1795 1753 1760 0 -5.81(-0.33%)
Nov 17, 2020 1719 1770 1715 1765 0 +33.02(+1.91%)
Nov 16, 2020 1746 1763 1711 1732 0 +24.30(+1.42%)
Nov 13, 2020 1671 1716 1665 1708 0 +44.30(+2.66%)
Nov 12, 2020 1676 1685 1656 1664 0 -25.50(-1.51%)
Nov 11, 2020 1718 1723 1677 1689 0 -34.22(-1.99%)
Nov 10, 2020 1733 1751 1712 1724 0 -10.71(-0.62%)
Nov 09, 2020 1631 1781 1624 1734 0 +168.69(+10.78%)
Nov 06, 2020 1583 1589 1561 1566 0 -16.31(-1.03%)
Nov 05, 2020 1571 1586 1564 1582 0 +10.75(+0.68%)
Nov 04, 2020 1576 1581 1559 1571 0 -11.53(-0.73%)
Nov 03, 2020 1567 1587 1564 1583 0 +22.39(+1.44%)
Nov 02, 2020 1553 1563 1545 1560 0 +12.25(+0.79%)
Oct 30, 2020 1549 1577 1517 1548 0 -8.65(-0.56%)
Oct 29, 2020 1529 1568 1509 1557 0 +20.10(+1.31%)
Oct 28, 2020 1567 1584 1524 1537 0 -62.68(-3.92%)
Oct 27, 2020 1644 1653 1598 1599 0 -49.56(-3.01%)
Oct 26, 2020 1696 1716 1624 1649 0 -70.84(-4.12%)
Oct 23, 2020 1714 1749 1702 1720 0 +21.01(+1.24%)
Oct 22, 2020 1639 1717 1637 1699 0 +64.48(+3.95%)
Oct 21, 2020 1632 1646 1569 1634 0 +40.37(+2.53%)
Oct 20, 2020 1589 1617 1573 1594 0 +25.45(+1.62%)
Oct 19, 2020 1595 1611 1563 1568 0 -38.48(-2.39%)
Oct 16, 2020 1619 1627 1582 1607 0 -12.43(-0.77%)
Oct 15, 2020 1584 1631 1559 1619 0 +16.51(+1.03%)
Oct 14, 2020 1633 1652 1601 1603 0 -33.05(-2.02%)
Oct 13, 2020 1696 1696 1626 1636 0 -57.20(-3.38%)
Oct 12, 2020 1709 1716 1675 1693 0 -16.23(-0.95%)
Oct 09, 2020 1757 1767 1698 1709 0 -34.68(-1.99%)
Oct 08, 2020 1732 1751 1705 1744 0 +33.38(+1.95%)
Oct 07, 2020 1685 1721 1676 1710 0 +35.38(+2.11%)
Oct 06, 2020 1703 1728 1669 1675 0 -9.41(-0.56%)
Oct 05, 2020 1694 1707 1652 1685 0 +5.44(+0.32%)
Oct 02, 2020 1601 1686 1591 1679 0 +24.20(+1.46%)
Oct 01, 2020 1619 1660 1601 1655 0 +48.30(+3.01%)
Sep 30, 2020 1603 1655 1582 1607 0 +5.66(+0.35%)
Sep 29, 2020 1574 1627 1546 1601 0 -33.31(-2.04%)
Sep 28, 2020 1619 1675 1608 1634 0 +54.48(+3.45%)
Sep 25, 2020 1502 1588 1500 1580 0 +67.76(+4.48%)
Sep 24, 2020 1502 1538 1481 1512 0 +2.13(+0.14%)
Sep 23, 2020 1546 1596 1502 1510 0 -33.63(-2.18%)
Sep 22, 2020 1565 1581 1534 1543 0 -16.28(-1.04%)
Sep 21, 2020 1627 1627 1541 1560 0 -104.66(-6.29%)
Sep 18, 2020 1733 1736 1661 1664 0 -72.14(-4.15%)
Sep 17, 2020 1767 1780 1724 1737 0 -59.77(-3.33%)
Sep 16, 2020 1804 1820 1748 1796 0 +4.09(+0.23%)
Sep 15, 2020 1764 1828 1757 1792 0 +26.55(+1.50%)
Sep 14, 2020 1675 1773 1665 1766 0 +110.53(+6.68%)
Sep 11, 2020 1693 1696 1619 1655 0 -34.81(-2.06%)
Sep 10, 2020 1733 1760 1687 1690 0 -38.35(-2.22%)
Sep 09, 2020 1740 1746 1701 1728 0 -9.74(-0.56%)
Sep 08, 2020 1769 1782 1714 1738 0 -53.64(-2.99%)
Sep 04, 2020 1762 1802 1744 1792 0 +56.99(+3.29%)
Sep 03, 2020 1728 1781 1717 1735 0 +18.45(+1.08%)
Sep 02, 2020 1695 1721 1675 1716 0 +17.21(+1.01%)
Sep 01, 2020 1677 1720 1652 1699 0 +4.70(+0.28%)
Aug 31, 2020 1756 1762 1691 1694 0 -69.93(-3.96%)
Aug 28, 2020 1732 1770 1702 1764 0 +53.18(+3.11%)
Aug 27, 2020 1660 1727 1655 1711 0 +56.12(+3.39%)
Aug 26, 2020 1685 1696 1649 1655 0 -39.31(-2.32%)
Aug 25, 2020 1687 1714 1663 1694 0 +23.53(+1.41%)
Aug 24, 2020 1605 1674 1582 1671 0 +73.82(+4.62%)
Aug 21, 2020 1627 1640 1586 1597 0 -30.35(-1.87%)
Aug 20, 2020 1616 1650 1603 1627 0 -3.43(-0.21%)
Aug 19, 2020 1623 1657 1607 1631 0 +2.17(+0.13%)
Aug 18, 2020 1650 1660 1612 1629 0 -26.14(-1.58%)
Aug 17, 2020 1711 1715 1626 1655 0 -52.99(-3.10%)
Aug 14, 2020 1698 1735 1691 1708 0 -3.04(-0.18%)
Aug 13, 2020 1751 1784 1704 1711 0 -53.87(-3.05%)
Aug 12, 2020 1792 1807 1733 1765 0 -8.89(-0.50%)
Aug 11, 2020 1842 1881 1764 1773 0 -15.93(-0.89%)
Aug 10, 2020 1749 1806 1733 1789 0 +60.87(+3.52%)
Aug 07, 2020 1606 1735 1597 1729 0 +107.67(+6.64%)
Aug 06, 2020 1621 1648 1604 1621 0 -12.31(-0.75%)
Aug 05, 2020 1658 1669 1607 1633 0 -3.44(-0.21%)
Aug 04, 2020 1531 1704 1526 1637 0 +89.04(+5.75%)
Aug 03, 2020 1597 1598 1541 1548 0 -62.01(-3.85%)
Jul 31, 2020 1612 1626 1535 1610 0 -13.40(-0.83%)
Jul 30, 2020 1613 1634 1586 1623 0 -30.33(-1.83%)
Jul 29, 2020 1627 1663 1587 1653 0 +63.83(+4.02%)
Jul 28, 2020 1552 1612 1545 1589 0 +30.29(+1.94%)
Jul 27, 2020 1579 1587 1533 1559 0 -22.20(-1.40%)
Jul 24, 2020 1568 1607 1541 1581 0 -39.70(-2.45%)
Jul 23, 2020 1629 1641 1589 1621 0 -25.85(-1.57%)
Jul 22, 2020 1629 1655 1612 1647 0 -2.27(-0.14%)
Jul 21, 2020 1624 1669 1617 1649 0 +26.73(+1.65%)
Jul 20, 2020 1675 1688 1618 1622 0 -69.91(-4.13%)
Jul 17, 2020 1727 1770 1672 1692 0 -24.24(-1.41%)
Jul 16, 2020 1738 1749 1703 1717 0 +17.43(+1.03%)
Jul 15, 2020 1617 1708 1614 1699 0 +143.54(+9.23%)
Jul 14, 2020 1581 1596 1543 1556 0 -40.19(-2.52%)
Jul 13, 2020 1616 1643 1572 1596 0 -1.40(-0.09%)
Jul 10, 2020 1541 1602 1534 1597 0 +51.35(+3.32%)
Jul 09, 2020 1574 1586 1523 1546 0 -35.87(-2.27%)
Jul 08, 2020 1588 1601 1557 1582 0 -11.79(-0.74%)
Jul 07, 2020 1626 1629 1563 1594 0 -60.06(-3.63%)
Jul 06, 2020 1663 1696 1615 1654 0 +33.79(+2.09%)
Jul 02, 2020 1665 1691 1607 1620 0 +1.85(+0.11%)
Jul 01, 2020 1627 1719 1613 1618 0 +4.46(+0.28%)
Jun 30, 2020 1630 1665 1588 1614 0 -15.74(-0.97%)
Jun 29, 2020 1591 1646 1567 1629 0 +42.49(+2.68%)
Jun 26, 2020 1591 1606 1563 1587 0 -21.98(-1.37%)
Jun 25, 2020 1604 1628 1565 1609 0 -23.48(-1.44%)
Jun 24, 2020 1635 1644 1561 1632 0 -42.41(-2.53%)
Jun 23, 2020 1713 1723 1660 1675 0 -11.38(-0.67%)
Jun 22, 2020 1719 1724 1651 1686 0 -46.39(-2.68%)
Jun 19, 2020 1824 1833 1707 1732 0 -66.84(-3.71%)
Jun 18, 2020 1795 1843 1771 1799 0 -30.12(-1.65%)
Jun 17, 2020 1924 1932 1811 1829 0 -87.10(-4.54%)
Jun 16, 2020 1969 1978 1837 1916 0 +60.00(+3.23%)
Jun 15, 2020 1798 1890 1778 1856 0 -39.53(-2.08%)
Jun 12, 2020 1921 1945 1821 1896 0 +78.55(+4.32%)
Jun 11, 2020 1794 1895 1765 1817 0 -174.38(-8.75%)
Jun 10, 2020 2127 2137 1940 1992 0 -160.65(-7.46%)
Jun 09, 2020 2131 2190 2079 2152 0 -62.67(-2.83%)
Jun 08, 2020 2153 2248 2152 2215 0 +135.76(+6.53%)
Jun 05, 2020 2117 2205 2058 2079 0 +127.67(+6.54%)
Jun 04, 2020 1884 1980 1858 1952 0 +61.82(+3.27%)
Jun 03, 2020 1858 1929 1837 1890 0 +69.69(+3.83%)
Jun 02, 2020 1841 1869 1810 1820 0 +7.83(+0.43%)
Jun 01, 2020 1766 1849 1754 1812 0 +37.96(+2.14%)
May 29, 2020 1755 1811 1717 1774 0 -16.28(-0.91%)
May 28, 2020 1892 1903 1769 1791 0 -80.08(-4.28%)
May 27, 2020 1873 1918 1824 1871 0 +62.81(+3.47%)
May 26, 2020 1814 1827 1768 1808 0 +130.79(+7.80%)
May 22, 2020 1709 1727 1633 1677 0 -29.41(-1.72%)
May 21, 2020 1692 1739 1683 1707 0 -3.66(-0.21%)
May 20, 2020 1727 1739 1683 1710 0 +10.52(+0.62%)
May 19, 2020 1703 1767 1661 1700 0 -24.33(-1.41%)
May 18, 2020 1560 1744 1555 1724 0 +250.46(+17.00%)
May 15, 2020 1451 1484 1399 1474 0 +3.81(+0.26%)
May 14, 2020 1346 1474 1328 1470 0 +76.34(+5.48%)
May 13, 2020 1428 1438 1363 1393 0 -59.50(-4.10%)
May 12, 2020 1521 1560 1451 1453 0 -66.04(-4.35%)
May 11, 2020 1610 1629 1509 1519 0 -132.97(-8.05%)
May 08, 2020 1672 1694 1587 1652 0 +9.84(+0.60%)
May 07, 2020 1587 1675 1582 1642 0 +83.22(+5.34%)
May 06, 2020 1646 1671 1554 1559 0 -77.31(-4.72%)
May 05, 2020 1705 1736 1627 1636 0 -30.87(-1.85%)
May 04, 2020 1667 1708 1628 1667 0 -42.24(-2.47%)
May 01, 2020 1766 1789 1690 1709 0 -125.43(-6.84%)
Apr 30, 2020 1837 1856 1766 1835 0 -43.59(-2.32%)
Apr 29, 2020 1809 1923 1791 1878 0 +131.19(+7.51%)
Apr 28, 2020 1775 1797 1711 1747 0 +27.54(+1.60%)
Apr 27, 2020 1662 1748 1636 1720 0 +80.36(+4.90%)
Apr 24, 2020 1640 1675 1593 1639 0 +41.78(+2.62%)
Apr 23, 2020 1609 1638 1565 1597 0 +34.70(+2.22%)
Apr 22, 2020 1597 1629 1540 1563 0 +4.52(+0.29%)
Apr 21, 2020 1533 1599 1524 1558 0 -36.21(-2.27%)
Apr 20, 2020 1628 1664 1584 1594 0 -78.52(-4.69%)
Apr 17, 2020 1681 1718 1653 1673 0 +60.14(+3.73%)
Apr 16, 2020 1650 1675 1577 1613 0 -45.80(-2.76%)
Apr 15, 2020 1611 1676 1555 1659 0 -29.49(-1.75%)
Apr 14, 2020 1723 1752 1659 1688 0 +15.54(+0.93%)
Apr 13, 2020 1756 1761 1644 1673 0 -85.08(-4.84%)
Apr 09, 2020 1750 1832 1698 1758 0 +90.70(+5.44%)
Apr 08, 2020 1614 1695 1577 1667 0 +85.15(+5.38%)
Apr 07, 2020 1681 1730 1555 1582 0 +23.61(+1.52%)
Apr 06, 2020 1495 1596 1467 1558 0 +178.64(+12.95%)
Apr 03, 2020 1428 1470 1336 1380 0 -67.77(-4.68%)
Apr 02, 2020 1512 1573 1417 1447 0 -93.50(-6.07%)
Apr 01, 2020 1534 1562 1488 1541 0 -104.96(-6.38%)
Mar 31, 2020 1676 1722 1571 1646 0 -35.54(-2.11%)
Mar 30, 2020 1677 1699 1539 1681 0 +8.35(+0.50%)
Mar 27, 2020 1726 1751 1591 1673 0 -147.59(-8.11%)
Mar 26, 2020 1802 1986 1750 1821 0 +53.19(+3.01%)
Mar 25, 2020 1666 1822 1550 1767 0 +136.30(+8.36%)
Mar 24, 2020 1675 1803 1523 1631 0 +67.82(+4.34%)
Mar 23, 2020 1519 1644 1475 1563 0 +25.99(+1.69%)
Mar 20, 2020 1505 1655 1397 1537 0 +56.40(+3.81%)
Mar 19, 2020 1293 1554 1227 1481 0 +168.82(+12.87%)
Mar 18, 2020 1362 1473 1152 1312 0 -156.01(-10.63%)
Mar 17, 2020 1450 1487 1155 1468 0 +46.54(+3.27%)
Mar 16, 2020 1551 1561 1347 1422 0 -314.41(-18.11%)
Mar 13, 2020 1675 1741 1486 1736 0 +154.72(+9.78%)
Mar 12, 2020 1618 1672 1500 1581 0 -180.16(-10.23%)
Mar 11, 2020 1872 1877 1744 1761 0 -165.37(-8.58%)
Mar 10, 2020 1937 2002 1836 1927 0 +69.05(+3.72%)
Mar 09, 2020 1929 1999 1836 1858 0 -219.41(-10.56%)
Mar 06, 2020 1966 2113 1951 2077 0 +35.85(+1.76%)
Mar 05, 2020 2150 2152 2013 2041 0 -166.22(-7.53%)
Mar 04, 2020 2220 2230 2147 2207 0 +23.72(+1.09%)
Mar 03, 2020 2297 2328 2166 2184 0 -118.53(-5.15%)
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