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 (%)
Aug 31, 2018 3228 3228 3228 3228 0 -23.62(-0.73%)
Aug 30, 2018 3243 3276 3226 3252 0 +10.07(+0.31%)
Aug 29, 2018 3216 3270 3213 3242 0 +31.16(+0.97%)
Aug 28, 2018 3154 3211 3146 3210 0 +65.62(+2.09%)
Aug 27, 2018 3156 3159 3125 3145 0 -14.89(-0.47%)
Aug 24, 2018 3145 3174 3135 3160 0 +12.18(+0.39%)
Aug 23, 2018 3199 3206 3141 3148 0 -49.11(-1.54%)
Aug 22, 2018 3171 3211 3161 3197 0 +28.88(+0.91%)
Aug 21, 2018 3147 3186 3137 3168 0 +24.04(+0.76%)
Aug 20, 2018 3162 3174 3136 3144 0 -9.61(-0.30%)
Aug 17, 2018 3138 3159 3113 3153 0 +10.32(+0.33%)
Aug 16, 2018 3125 3166 3117 3143 0 +18.27(+0.58%)
Aug 15, 2018 3071 3137 3058 3125 0 +50.53(+1.64%)
Aug 14, 2018 3048 3091 3046 3074 0 +26.82(+0.88%)
Aug 13, 2018 3068 3084 3031 3047 0 -21.29(-0.69%)
Aug 10, 2018 3083 3098 3053 3069 0 -23.69(-0.77%)
Aug 09, 2018 3098 3116 3085 3092 0 -10.22(-0.33%)
Aug 08, 2018 3192 3222 3089 3103 0 -83.05(-2.61%)
Aug 07, 2018 3215 3217 3172 3186 0 -35.04(-1.09%)
Aug 06, 2018 3213 3236 3192 3221 0 +0.38(+0.01%)
Aug 03, 2018 3277 3299 3206 3220 0 -62.89(-1.92%)
Aug 02, 2018 3217 3293 3207 3283 0 +51.90(+1.61%)
Aug 01, 2018 3165 3239 3150 3231 0 +60.77(+1.92%)
Jul 31, 2018 3133 3185 3117 3171 0 +38.18(+1.22%)
Jul 30, 2018 3148 3156 3121 3132 0 -14.54(-0.46%)
Jul 27, 2018 3199 3201 3142 3147 0 -39.10(-1.23%)
Jul 26, 2018 3194 3220 3176 3186 0 -2.23(-0.07%)
Jul 25, 2018 3204 3212 3149 3188 0 -19.43(-0.61%)
Jul 24, 2018 3276 3289 3198 3208 0 -59.66(-1.83%)
Jul 23, 2018 3235 3273 3230 3267 0 +34.38(+1.06%)
Jul 20, 2018 3245 3254 3221 3233 0 -18.72(-0.58%)
Jul 19, 2018 3198 3262 3193 3252 0 +44.70(+1.39%)
Jul 18, 2018 3205 3226 3185 3207 0 +4.34(+0.14%)
Jul 17, 2018 3212 3221 3191 3203 0 -2.33(-0.07%)
Jul 16, 2018 3222 3230 3185 3205 0 -19.15(-0.59%)
Jul 13, 2018 3226 3238 3210 3224 0 +4.49(+0.14%)
Jul 12, 2018 3215 3223 3185 3220 0 +9.55(+0.30%)
Jul 11, 2018 3233 3245 3202 3210 0 -34.90(-1.08%)
Jul 10, 2018 3258 3279 3231 3245 0 -0.18(-0.01%)
Jul 09, 2018 3253 3267 3225 3245 0 -4.44(-0.14%)
Jul 06, 2018 3231 3255 3219 3250 0 +24.56(+0.76%)
Jul 05, 2018 3212 3228 3182 3225 0 +20.87(+0.65%)
Jul 03, 2018 3204 3204 3204 3204 0 +34.35(+1.08%)
Jul 02, 2018 3190 3204 3144 3170 0 -26.90(-0.84%)
Jun 29, 2018 3170 3220 3155 3197 0 +25.32(+0.80%)
Jun 28, 2018 3178 3185 3150 3171 0 -22.73(-0.71%)
Jun 27, 2018 3191 3238 3158 3194 0 +10.51(+0.33%)
Jun 26, 2018 3196 3213 3174 3184 0 -7.70(-0.24%)
Jun 25, 2018 3230 3238 3184 3191 0 -42.82(-1.32%)
Jun 22, 2018 3261 3276 3223 3234 0 -17.57(-0.54%)
Jun 21, 2018 3230 3261 3213 3252 0 +13.15(+0.41%)
Jun 20, 2018 3199 3248 3193 3239 0 +51.94(+1.63%)
Jun 19, 2018 3175 3211 3167 3187 0 -8.47(-0.27%)
Jun 18, 2018 3197 3221 3179 3195 0 -15.48(-0.48%)
Jun 15, 2018 3210 3225 3202 3211 0 -14.02(-0.43%)
Jun 14, 2018 3204 3241 3200 3225 0 +33.23(+1.04%)
Jun 13, 2018 3240 3254 3186 3191 0 -47.06(-1.45%)
Jun 12, 2018 3251 3267 3229 3238 0 -12.61(-0.39%)
Jun 11, 2018 3285 3300 3234 3251 0 -55.02(-1.66%)
Jun 08, 2018 3305 3333 3282 3306 0 -6.98(-0.21%)
Jun 07, 2018 3337 3340 3284 3313 0 -20.40(-0.61%)
Jun 06, 2018 3331 3348 3300 3333 0 +20.06(+0.61%)
Jun 05, 2018 3335 3342 3300 3313 0 -30.78(-0.92%)
Jun 04, 2018 3322 3352 3306 3344 0 +31.09(+0.94%)
Jun 01, 2018 3292 3371 3264 3313 0 +41.90(+1.28%)
May 31, 2018 3286 3307 3265 3271 0 -21.39(-0.65%)
May 30, 2018 3246 3311 3245 3293 0 +48.31(+1.49%)
May 29, 2018 3233 3263 3223 3244 0 -6.80(-0.21%)
May 25, 2018 3251 3251 3251 3251 0 -12.19(-0.37%)
May 24, 2018 3232 3271 3224 3263 0 +35.13(+1.09%)
May 23, 2018 3204 3249 3198 3228 0 +24.64(+0.77%)
May 22, 2018 3192 3222 3175 3203 0 +9.29(+0.29%)
May 21, 2018 3142 3204 3133 3194 0 +101.96(+3.30%)
May 18, 2018 3070 3102 3052 3092 0 +32.76(+1.07%)
May 17, 2018 3053 3079 3047 3059 0 +15.86(+0.52%)
May 16, 2018 3052 3071 3018 3044 0 -4.13(-0.14%)
May 15, 2018 3101 3113 3039 3048 0 -70.09(-2.25%)
May 14, 2018 3119 3137 3087 3118 0 +7.33(+0.24%)
May 11, 2018 3126 3145 3104 3110 0 -15.27(-0.49%)
May 10, 2018 3104 3141 3086 3126 0 +40.55(+1.31%)
May 09, 2018 3025 3092 3015 3085 0 +69.94(+2.32%)
May 08, 2018 3013 3036 2993 3015 0 -1.95(-0.06%)
May 07, 2018 2987 3022 2968 3017 0 +40.34(+1.36%)
May 04, 2018 2934 2999 2918 2977 0 +45.62(+1.56%)
May 03, 2018 2922 2972 2905 2931 0 +14.27(+0.49%)
May 02, 2018 2915 2930 2892 2917 0 -8.31(-0.28%)
May 01, 2018 2928 2941 2894 2925 0 -0.92(-0.03%)
Apr 30, 2018 2966 2971 2918 2926 0 -29.64(-1.00%)
Apr 27, 2018 2936 2973 2925 2956 0 +18.24(+0.62%)
Apr 26, 2018 2949 2960 2925 2938 0 -6.58(-0.22%)
Apr 25, 2018 2915 2955 2900 2944 0 +24.62(+0.84%)
Apr 24, 2018 2960 2961 2902 2920 0 -22.25(-0.76%)
Apr 23, 2018 2941 2956 2922 2942 0 +6.32(+0.22%)
Apr 20, 2018 2937 2957 2926 2935 0 -7.60(-0.26%)
Apr 19, 2018 2977 2988 2927 2943 0 -36.66(-1.23%)
Apr 18, 2018 2976 2998 2958 2980 0 +9.43(+0.32%)
Apr 17, 2018 2938 2982 2921 2970 0 +41.51(+1.42%)
Apr 16, 2018 2913 2951 2905 2929 0 +43.47(+1.51%)
Apr 13, 2018 2902 2917 2864 2885 0 -1.00(-0.03%)
Apr 12, 2018 2792 2901 2764 2886 0 +110.10(+3.97%)
Apr 11, 2018 2728 2793 2722 2776 0 +41.98(+1.54%)
Apr 10, 2018 2774 2785 2730 2734 0 -15.45(-0.56%)
Apr 09, 2018 2799 2803 2748 2750 0 -38.31(-1.37%)
Apr 06, 2018 2804 2830 2773 2788 0 -26.00(-0.92%)
Apr 05, 2018 2838 2848 2798 2814 0 -19.25(-0.68%)
Apr 04, 2018 2793 2840 2782 2833 0 +16.57(+0.59%)
Apr 03, 2018 2777 2831 2768 2817 0 +53.02(+1.92%)
Apr 02, 2018 2812 2830 2743 2764 0 -42.28(-1.51%)
Mar 29, 2018 2806 2806 2806 2806 0 +14.63(+0.52%)
Mar 28, 2018 2755 2838 2749 2791 0 +95.74(+3.55%)
Mar 27, 2018 2705 2735 2676 2696 0 -10.47(-0.39%)
Mar 26, 2018 2677 2716 2663 2706 0 +59.15(+2.23%)
Mar 23, 2018 2719 2722 2641 2647 0 -65.09(-2.40%)
Mar 22, 2018 2748 2774 2712 2712 0 -54.66(-1.98%)
Mar 21, 2018 2789 2797 2751 2767 0 -25.13(-0.90%)
Mar 20, 2018 2802 2820 2777 2792 0 -3.87(-0.14%)
Mar 19, 2018 2819 2820 2765 2796 0 -28.92(-1.02%)
Mar 16, 2018 2802 2832 2783 2825 0 +25.50(+0.91%)
Mar 15, 2018 2790 2804 2766 2799 0 +12.66(+0.45%)
Mar 14, 2018 2770 2800 2763 2786 0 +26.06(+0.94%)
Mar 13, 2018 2761 2761 2760 2760 0 -7.88(-0.28%)
Mar 12, 2018 2784 2790 2757 2768 0 -19.17(-0.69%)
Mar 09, 2018 2765 2791 2747 2787 0 +37.62(+1.37%)
Mar 08, 2018 2750 2756 2720 2750 0 +5.68(+0.21%)
Mar 07, 2018 2744 2753 2744 2744 0 +49.26(+1.83%)
Mar 06, 2018 2689 2711 2667 2695 0 +7.07(+0.26%)
Mar 05, 2018 2691 2714 2660 2688 0 -14.17(-0.52%)
Mar 02, 2018 2674 2709 2626 2702 0 +15.17(+0.56%)
Mar 01, 2018 2691 2731 2661 2687 0 -14.80(-0.55%)
Feb 28, 2018 2706 2752 2689 2702 0 +2.98(+0.11%)
Feb 27, 2018 2791 2796 2694 2699 0 -84.74(-3.04%)
Feb 26, 2018 2812 2832 2774 2783 0 -26.41(-0.94%)
Feb 23, 2018 2798 2822 2781 2810 0 +24.31(+0.87%)
Feb 22, 2018 2794 2800 2782 2785 0 -17.82(-0.64%)
Feb 21, 2018 2803 2870 2781 2803 0 -80.89(-2.80%)
Feb 20, 2018 2923 2949 2881 2884 0 -54.01(-1.84%)
Feb 16, 2018 2938 2938 2938 2938 0 +37.26(+1.28%)
Feb 15, 2018 2929 2942 2871 2901 0 -18.37(-0.63%)
Feb 14, 2018 2872 2922 2846 2919 0 +16.97(+0.58%)
Feb 13, 2018 2869 2917 2832 2902 0 +9.49(+0.33%)
Feb 12, 2018 2911 2921 2819 2893 0 -12.24(-0.42%)
Feb 09, 2018 2829 2929 2800 2905 0 +106.04(+3.79%)
Feb 08, 2018 2898 2900 2798 2799 0 -94.18(-3.26%)
Feb 07, 2018 2891 2936 2878 2893 0 -5.80(-0.20%)
Feb 06, 2018 2840 2915 2798 2899 0 -20.93(-0.72%)
Feb 05, 2018 2989 2999 2872 2920 0 -80.16(-2.67%)
Feb 02, 2018 3052 3062 3000 3000 0 -70.39(-2.29%)
Feb 01, 2018 3092 3111 3054 3070 0 -22.03(-0.71%)
Jan 31, 2018 3098 3128 3068 3092 0 +2.40(+0.08%)
Jan 30, 2018 3098 3112 3081 3090 0 -23.42(-0.75%)
Jan 29, 2018 3140 3147 3103 3114 0 -34.88(-1.11%)
Jan 26, 2018 3157 3165 3128 3148 0 +5.15(+0.16%)
Jan 25, 2018 3170 3184 3127 3143 0 -20.71(-0.65%)
Jan 24, 2018 3166 3194 3152 3164 0 +0.58(+0.02%)
Jan 23, 2018 3098 3167 3089 3163 0 +71.30(+2.31%)
Jan 22, 2018 3089 3097 3071 3092 0 +10.51(+0.34%)
Jan 19, 2018 3040 3088 3040 3082 0 +38.67(+1.27%)
Jan 18, 2018 3098 3098 3034 3043 0 -57.47(-1.85%)
Jan 17, 2018 3041 3108 3032 3100 0 +72.72(+2.40%)
Jan 16, 2018 3034 3067 3021 3028 0 +3.45(+0.11%)
Jan 12, 2018 3024 3024 3024 3024 0 -20.32(-0.67%)
Jan 11, 2018 3055 3068 3022 3045 0 +0.42(+0.01%)
Jan 10, 2018 3009 3064 2999 3044 0 +26.37(+0.87%)
Jan 09, 2018 3016 3026 2991 3018 0 +2.29(+0.08%)
Jan 08, 2018 2961 3020 2945 3015 0 +57.97(+1.96%)
Jan 05, 2018 2954 2962 2933 2957 0 +10.74(+0.36%)
Jan 04, 2018 2958 2974 2940 2947 0 -11.26(-0.38%)
Jan 03, 2018 2982 3001 2949 2958 0 -23.59(-0.79%)
Jan 02, 2018 2974 2990 2952 2982 0 +21.26(+0.72%)
Dec 29, 2017 2960 2960 2960 2960 0 -39.11(-1.30%)
Dec 28, 2017 2970 3003 2953 2999 0 -14.60(-0.48%)
Dec 27, 2017 3018 3027 3002 3014 0 +2.03(+0.07%)
Dec 26, 2017 3010 3031 3004 3012 0 +4.05(+0.13%)
Dec 22, 2017 3005 3016 2992 3008 0 +8.07(+0.27%)
Dec 21, 2017 3020 3032 2989 3000 0 -3.25(-0.11%)
Dec 20, 2017 3043 3052 3000 3003 0 -25.57(-0.84%)
Dec 19, 2017 3082 3086 3016 3029 0 -50.49(-1.64%)
Dec 18, 2017 3034 3087 3023 3079 0 +67.01(+2.22%)
Dec 15, 2017 2972 3023 2969 3012 0 +48.92(+1.65%)
Dec 14, 2017 2969 2982 2948 2963 0 -15.25(-0.51%)
Dec 13, 2017 2965 2988 2954 2978 0 +15.22(+0.51%)
Dec 12, 2017 2969 2976 2939 2963 0 -0.19(-0.01%)
Dec 11, 2017 2960 2973 2943 2963 0 +0.83(+0.03%)
Dec 08, 2017 2947 2969 2934 2963 0 +17.04(+0.58%)
Dec 07, 2017 2940 2965 2927 2946 0 +3.69(+0.13%)
Dec 06, 2017 2947 2974 2921 2942 0 -8.18(-0.28%)
Dec 05, 2017 2967 2978 2942 2950 0 -13.17(-0.44%)
Dec 04, 2017 2986 2989 2954 2963 0 +38.53(+1.32%)
Dec 01, 2017 2971 2974 2910 2925 0 -34.87(-1.18%)
Nov 30, 2017 2956 2974 2928 2960 0 +18.82(+0.64%)
Nov 29, 2017 2910 2957 2909 2941 0 +31.64(+1.09%)
Nov 28, 2017 2931 2944 2881 2909 0 -21.12(-0.72%)
Nov 27, 2017 2954 2968 2926 2930 0 -26.85(-0.91%)
Nov 24, 2017 2961 2969 2943 2957 0 +7.61(+0.26%)
Nov 22, 2017 2954 2975 2936 2950 0 -4.18(-0.14%)
Nov 21, 2017 2948 2970 2936 2954 0 +23.68(+0.81%)
Nov 20, 2017 2958 2962 2921 2930 0 -25.92(-0.88%)
Nov 17, 2017 2945 2974 2942 2956 0 -9.33(-0.31%)
Nov 16, 2017 2919 2972 2906 2965 0 +27.12(+0.92%)
Nov 15, 2017 2946 2963 2930 2938 0 -22.97(-0.78%)
Nov 14, 2017 2956 2970 2938 2961 0 -9.61(-0.32%)
Nov 13, 2017 2966 2987 2937 2971 0 -4.36(-0.15%)
Nov 10, 2017 2968 2987 2958 2975 0 -2.03(-0.07%)
Nov 09, 2017 2987 3010 2946 2977 0 -25.93(-0.86%)
Nov 08, 2017 2943 3007 2938 3003 0 +54.52(+1.85%)
Nov 07, 2017 2961 3007 2924 2949 0 -0.43(-0.01%)
Nov 06, 2017 2941 2974 2927 2949 0 +17.29(+0.59%)
Nov 03, 2017 2916 2974 2899 2932 0 +0.56(+0.02%)
Nov 02, 2017 2912 2938 2862 2931 0 -7.97(-0.27%)
Nov 01, 2017 2942 2969 2920 2939 0 +15.39(+0.53%)
Oct 31, 2017 2893 2929 2876 2924 0 +35.63(+1.23%)
Oct 30, 2017 2905 2922 2875 2888 0 -25.00(-0.86%)
Oct 27, 2017 2902 2929 2884 2913 0 +7.99(+0.28%)
Oct 26, 2017 2908 2919 2876 2905 0 +7.37(+0.25%)
Oct 25, 2017 2919 2942 2879 2898 0 -28.71(-0.98%)
Oct 24, 2017 2892 2936 2889 2926 0 +40.55(+1.41%)
Oct 23, 2017 2922 2935 2881 2886 0 -33.39(-1.14%)
Oct 20, 2017 2983 2995 2898 2919 0 -85.35(-2.84%)
Oct 19, 2017 2993 3019 2974 3005 0 +3.11(+0.10%)
Oct 18, 2017 2943 3007 2941 3001 0 +55.72(+1.89%)
Oct 17, 2017 2948 2960 2930 2946 0 -3.45(-0.12%)
Oct 16, 2017 2967 2977 2936 2949 0 -17.11(-0.58%)
Oct 13, 2017 2965 2982 2926 2966 0 +6.18(+0.21%)
Oct 12, 2017 2884 2962 2871 2960 0 +91.08(+3.17%)
Oct 11, 2017 2858 2882 2847 2869 0 +12.38(+0.43%)
Oct 10, 2017 2842 2869 2836 2857 0 +21.67(+0.76%)
Oct 09, 2017 2828 2842 2825 2835 0 +6.74(+0.24%)
Oct 06, 2017 2813 2840 2798 2828 0 +9.04(+0.32%)
Oct 05, 2017 2810 2836 2798 2819 0 +20.04(+0.72%)
Oct 04, 2017 2798 2815 2780 2799 0 +1.70(+0.06%)
Oct 03, 2017 2826 2831 2785 2797 0 -27.56(-0.98%)
Oct 02, 2017 2831 2844 2813 2825 0 -5.21(-0.18%)
Sep 29, 2017 2825 2839 2802 2830 0 -1.37(-0.05%)
Sep 28, 2017 2806 2835 2779 2832 0 -5.43(-0.19%)
Sep 27, 2017 2841 2854 2812 2837 0 +12.15(+0.43%)
Sep 26, 2017 2818 2840 2806 2825 0 +13.25(+0.47%)
Sep 25, 2017 2809 2851 2802 2812 0 +9.10(+0.32%)
Sep 22, 2017 2800 2814 2790 2803 0 +10.41(+0.37%)
Sep 21, 2017 2819 2834 2789 2792 0 -23.34(-0.83%)
Sep 20, 2017 2796 2821 2784 2815 0 +18.16(+0.65%)
Sep 19, 2017 2799 2809 2763 2797 0 -3.63(-0.13%)
Sep 18, 2017 2803 2815 2789 2801 0 +2.18(+0.08%)
Sep 15, 2017 2799 2814 2768 2799 0 +2.41(+0.09%)
Sep 14, 2017 2815 2827 2783 2796 0 -26.82(-0.95%)
Sep 13, 2017 2800 2830 2792 2823 0 +19.90(+0.71%)
Sep 12, 2017 2791 2821 2784 2803 0 +14.61(+0.52%)
Sep 11, 2017 2797 2823 2781 2789 0 +16.63(+0.60%)
Sep 08, 2017 2734 2798 2727 2772 0 +30.38(+1.11%)
Sep 07, 2017 2754 2759 2720 2742 0 -7.92(-0.29%)
Sep 06, 2017 2717 2760 2712 2750 0 +39.63(+1.46%)
Sep 05, 2017 2783 2787 2699 2710 0 -73.12(-2.63%)
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