Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Healthcare Facilities Sector (CIX: MSECTOR442 )

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 31, 2011 1663 1690 1660 1681 0 +24.67(+1.49%)
Jan 28, 2011 1681 1690 1651 1656 0 -22.83(-1.36%)
Jan 27, 2011 1667 1687 1659 1679 0 +15.79(+0.95%)
Jan 26, 2011 1665 1675 1653 1663 0 +3.53(+0.21%)
Jan 25, 2011 1635 1662 1628 1660 0 +24.52(+1.50%)
Jan 24, 2011 1633 1646 1629 1635 0 +1.41(+0.09%)
Jan 21, 2011 1648 1652 1627 1634 0 -5.06(-0.31%)
Jan 20, 2011 1638 1661 1633 1639 0 +1.12(+0.07%)
Jan 19, 2011 1638 1650 1628 1638 0 -9.33(-0.57%)
Jan 18, 2011 1635 1651 1627 1647 0 +15.06(+0.92%)
Jan 14, 2011 1632 1632 1632 0 +0.47(+0.03%)
Jan 13, 2011 1629 1638 1619 1632 0 +2.70(+0.17%)
Jan 12, 2011 1632 1640 1617 1629 0 -0.52(-0.03%)
Jan 11, 2011 1636 1643 1616 1629 0 -0.44(-0.03%)
Jan 10, 2011 1629 1639 1617 1630 0 -6.13(-0.37%)
Jan 07, 2011 1649 1656 1622 1636 0 -8.65(-0.53%)
Jan 06, 2011 1656 1665 1638 1645 0 -10.67(-0.64%)
Jan 05, 2011 1647 1663 1640 1655 0 +3.29(+0.20%)
Jan 04, 2011 1677 1682 1638 1652 0 -16.61(-1.00%)
Jan 03, 2011 1653 1676 1646 1669 0 +25.26(+1.54%)
Dec 31, 2010 1647 1659 1640 1643 0 -5.55(-0.34%)
Dec 30, 2010 1642 1654 1632 1649 0 +8.00(+0.49%)
Dec 29, 2010 1648 1651 1631 1641 0 -3.24(-0.20%)
Dec 28, 2010 1635 1650 1625 1644 0 +12.77(+0.78%)
Dec 27, 2010 1608 1634 1605 1631 0 +18.83(+1.17%)
Dec 23, 2010 1612 1622 1606 1613 0 -0.43(-0.03%)
Dec 22, 2010 1600 1619 1596 1613 0 +16.20(+1.01%)
Dec 21, 2010 1585 1601 1574 1597 0 +23.32(+1.48%)
Dec 20, 2010 1560 1579 1558 1574 0 +18.19(+1.17%)
Dec 17, 2010 1539 1558 1536 1555 0 +19.53(+1.27%)
Dec 16, 2010 1540 1549 1524 1536 0 +9.45(+0.62%)
Dec 15, 2010 1527 1549 1510 1526 0 +0.56(+0.04%)
Dec 14, 2010 1528 1560 1508 1526 0 -3.73(-0.24%)
Dec 10, 2010 1521 1539 1518 1530 0 +9.25(+0.61%)
Dec 09, 2010 1544 1551 1517 1520 0 -16.08(-1.05%)
Dec 08, 2010 1566 1575 1525 1536 0 -25.94(-1.66%)
Dec 07, 2010 1568 1579 1557 1562 0 +7.34(+0.47%)
Dec 06, 2010 1556 1564 1534 1555 0 -5.36(-0.34%)
Dec 03, 2010 1562 1569 1547 1560 0 -8.85(-0.56%)
Dec 02, 2010 1551 1572 1541 1569 0 +20.32(+1.31%)
Dec 01, 2010 1565 1574 1535 1549 0 -11.76(-0.75%)
Nov 30, 2010 1555 1575 1546 1561 0 -10.15(-0.65%)
Nov 29, 2010 1563 1578 1545 1571 0 -1.25(-0.08%)
Nov 26, 2010 1565 1583 1561 1572 0 -5.72(-0.36%)
Nov 24, 2010 1563 1578 1578 1578 0 +28.28(+1.83%)
Nov 23, 2010 1552 1559 1543 1549 0 -17.71(-1.13%)
Nov 22, 2010 1564 1574 1552 1567 0 +5.21(+0.33%)
Nov 19, 2010 1552 1566 1541 1562 0 +6.11(+0.39%)
Nov 18, 2010 1572 1579 1550 1556 0 +2.80(+0.18%)
Nov 17, 2010 1549 1567 1541 1553 0 +6.85(+0.44%)
Nov 16, 2010 1593 1596 1538 1546 0 -60.17(-3.75%)
Nov 15, 2010 1627 1637 1601 1606 0 -14.44(-0.89%)
Nov 12, 2010 1637 1653 1616 1621 0 -24.20(-1.47%)
Nov 11, 2010 1650 1666 1640 1645 0 -15.92(-0.96%)
Nov 10, 2010 1649 1668 1642 1661 0 +16.19(+0.98%)
Nov 09, 2010 1723 1726 1631 1645 0 -70.35(-4.10%)
Nov 08, 2010 1715 1725 1698 1715 0 -5.73(-0.33%)
Nov 05, 2010 1724 1743 1707 1721 0 -3.99(-0.23%)
Nov 04, 2010 1708 1729 1690 1725 0 +29.91(+1.76%)
Nov 03, 2010 1707 1712 1677 1695 0 -20.99(-1.22%)
Nov 02, 2010 1723 1729 1701 1716 0 +4.92(+0.29%)
Nov 01, 2010 1712 1724 1696 1711 0 +9.29(+0.55%)
Oct 29, 2010 1690 1710 1688 1702 0 +7.73(+0.46%)
Oct 28, 2010 1703 1711 1677 1694 0 +1.84(+0.11%)
Oct 27, 2010 1703 1717 1681 1692 0 -24.82(-1.45%)
Oct 25, 2010 1709 1724 1698 1717 0 +20.34(+1.20%)
Oct 22, 2010 1732 1736 1689 1697 0 -30.88(-1.79%)
Oct 21, 2010 1736 1746 1714 1727 0 -0.94(-0.05%)
Oct 20, 2010 1705 1744 1703 1728 0 +28.65(+1.69%)
Oct 19, 2010 1693 1720 1685 1700 0 -12.36(-0.72%)
Oct 18, 2010 1687 1713 1684 1712 0 +25.11(+1.49%)
Oct 15, 2010 1704 1709 1682 1687 0 -7.20(-0.42%)
Oct 14, 2010 1698 1709 1685 1694 0 -5.86(-0.34%)
Oct 13, 2010 1693 1714 1684 1700 0 +15.55(+0.92%)
Oct 12, 2010 1675 1690 1665 1685 0 +4.07(+0.24%)
Oct 11, 2010 1682 1694 1676 1680 0 -1.43(-0.09%)
Oct 08, 2010 1682 1690 1673 1682 0 -1.09(-0.06%)
Oct 07, 2010 1691 1697 1677 1683 0 -0.69(-0.04%)
Oct 06, 2010 1683 1688 1670 1684 0 -0.94(-0.06%)
Oct 05, 2010 1665 1690 1653 1685 0 +34.25(+2.08%)
Oct 04, 2010 1632 1653 1626 1650 0 +13.01(+0.79%)
Oct 01, 2010 1637 1653 1614 1637 0 +0.22(+0.01%)
Sep 30, 2010 1638 1656 1622 1637 0 +4.78(+0.29%)
Sep 29, 2010 1636 1641 1621 1632 0 -10.18(-0.62%)
Sep 28, 2010 1639 1647 1611 1643 0 +5.92(+0.36%)
Sep 27, 2010 1657 1660 1630 1637 0 -20.91(-1.26%)
Sep 24, 2010 1631 1661 1624 1658 0 +47.08(+2.92%)
Sep 23, 2010 1622 1643 1608 1610 0 -34.81(-2.12%)
Sep 22, 2010 1653 1665 1639 1645 0 -10.74(-0.65%)
Sep 21, 2010 1685 1692 1650 1656 0 -39.91(-2.35%)
Sep 20, 2010 1669 1701 1664 1696 0 +31.20(+1.87%)
Sep 17, 2010 1665 1669 1643 1665 0 -1.60(-0.10%)
Sep 15, 2010 1651 1672 1639 1666 0 +6.63(+0.40%)
Sep 14, 2010 1658 1675 1649 1660 0 -5.63(-0.34%)
Sep 13, 2010 1660 1670 1646 1665 0 +21.24(+1.29%)
Sep 10, 2010 1643 1651 1630 1644 0 +1.80(+0.11%)
Sep 09, 2010 1680 1684 1634 1642 0 -18.26(-1.10%)
Sep 08, 2010 1658 1670 1653 1660 0 +6.02(+0.36%)
Sep 07, 2010 1666 1676 1651 1654 0 -23.17(-1.38%)
Sep 03, 2010 1678 1678 1678 0 +19.18(+1.16%)
Sep 02, 2010 1652 1664 1642 1658 0 +9.15(+0.55%)
Sep 01, 2010 1623 1654 1614 1649 0 +47.50(+2.97%)
Aug 31, 2010 1600 1613 1584 1602 0 +0.80(+0.05%)
Aug 30, 2010 1597 1621 1590 1601 0 +1.72(+0.11%)
Aug 27, 2010 1596 1603 1550 1599 0 +26.47(+1.68%)
Aug 26, 2010 1579 1592 1563 1573 0 -3.95(-0.25%)
Aug 25, 2010 1544 1582 1540 1577 0 +24.82(+1.60%)
Aug 24, 2010 1542 1566 1530 1552 0 -7.64(-0.49%)
Aug 23, 2010 1572 1578 1556 1560 0 -5.95(-0.38%)
Aug 20, 2010 1551 1569 1545 1566 0 +5.81(+0.37%)
Aug 19, 2010 1586 1589 1548 1560 0 -32.38(-2.03%)
Aug 18, 2010 1603 1608 1583 1592 0 -9.11(-0.57%)
Aug 17, 2010 1582 1608 1570 1601 0 +33.80(+2.16%)
Aug 16, 2010 1561 1582 1554 1567 0 -2.06(-0.13%)
Aug 13, 2010 1569 1585 1563 1569 0 -2.07(-0.13%)
Aug 12, 2010 1565 1590 1559 1572 0 -13.63(-0.86%)
Aug 11, 2010 1591 1604 1571 1585 0 -30.71(-1.90%)
Aug 10, 2010 1610 1631 1599 1616 0 -9.29(-0.57%)
Aug 09, 2010 1623 1630 1611 1625 0 +12.95(+0.80%)
Aug 06, 2010 1612 1617 1580 1612 0 +1.99(+0.12%)
Aug 05, 2010 1613 1631 1602 1610 0 -32.80(-2.00%)
Aug 04, 2010 1634 1654 1626 1643 0 +13.45(+0.83%)
Aug 03, 2010 1632 1650 1619 1630 0 -16.82(-1.02%)
Aug 02, 2010 1623 1651 1614 1646 0 +50.50(+3.16%)
Jul 30, 2010 1595 1604 1568 1596 0 +4.39(+0.28%)
Jul 29, 2010 1613 1618 1576 1592 0 -10.13(-0.63%)
Jul 28, 2010 1602 1622 1592 1602 0 -14.47(-0.90%)
Jul 27, 2010 1616 1640 1598 1616 0 -6.53(-0.40%)
Jul 26, 2010 1588 1625 1579 1623 0 +32.83(+2.07%)
Jul 23, 2010 1566 1592 1548 1590 0 +13.41(+0.85%)
Jul 22, 2010 1546 1585 1542 1576 0 +49.40(+3.24%)
Jul 21, 2010 1568 1572 1521 1527 0 -37.58(-2.40%)
Jul 20, 2010 1551 1568 1509 1565 0 +27.63(+1.80%)
Jul 19, 2010 1516 1546 1494 1537 0 +27.44(+1.82%)
Jul 16, 2010 1510 1538 1500 1510 0 -23.24(-1.52%)
Jul 15, 2010 1549 1551 1516 1533 0 -16.15(-1.04%)
Jul 14, 2010 1547 1562 1528 1549 0 -8.59(-0.55%)
Jul 13, 2010 1548 1562 1535 1558 0 +29.19(+1.91%)
Jul 12, 2010 1525 1536 1512 1528 0 -1.21(-0.08%)
Jul 09, 2010 1530 1530 1498 1530 0 +21.92(+1.45%)
Jul 08, 2010 1518 1528 1485 1508 0 +1.67(+0.11%)
Jul 07, 2010 1454 1507 1448 1506 0 +58.82(+4.06%)
Jul 06, 2010 1447 1503 1434 1447 0 -19.40(-1.32%)
Jul 02, 2010 1467 1492 1458 1467 0 -10.76(-0.73%)
Jul 01, 2010 1481 1492 1447 1477 0 -6.41(-0.43%)
Jun 30, 2010 1488 1514 1477 1484 0 -2.52(-0.17%)
Jun 29, 2010 1487 1508 1471 1486 0 -29.56(-1.95%)
Jun 25, 2010 1516 1526 1480 1516 0 +33.65(+2.27%)
Jun 24, 2010 1487 1505 1472 1482 0 -15.14(-1.01%)
Jun 23, 2010 1491 1513 1471 1497 0 +8.27(+0.56%)
Jun 22, 2010 1514 1532 1484 1489 0 -32.51(-2.14%)
Jun 21, 2010 1553 1558 1516 1522 0 -10.40(-0.68%)
Jun 18, 2010 1532 1555 1523 1532 0 -35.23(-2.25%)
Jun 17, 2010 1564 1574 1547 1567 0 +7.89(+0.51%)
Jun 16, 2010 1557 1573 1548 1559 0 -10.42(-0.66%)
Jun 15, 2010 1546 1572 1531 1570 0 +33.95(+2.21%)
Jun 14, 2010 1529 1545 1517 1536 0 +17.81(+1.17%)
Jun 11, 2010 1481 1520 1476 1518 0 +18.58(+1.24%)
Jun 10, 2010 1471 1503 1456 1499 0 +57.74(+4.01%)
Jun 09, 2010 1453 1478 1434 1442 0 -4.02(-0.28%)
Jun 08, 2010 1421 1451 1390 1446 0 +29.89(+2.11%)
Jun 07, 2010 1426 1450 1411 1416 0 -2.32(-0.16%)
Jun 04, 2010 1418 1473 1413 1418 0 -70.19(-4.72%)
Jun 03, 2010 1498 1505 1476 1488 0 -9.87(-0.66%)
Jun 02, 2010 1480 1499 1451 1498 0 +33.74(+2.30%)
Jun 01, 2010 1470 1498 1460 1464 0 -24.98(-1.68%)
May 28, 2010 1489 1489 1489 0 -19.38(-1.28%)
May 27, 2010 1465 1511 1452 1509 0 +72.15(+5.02%)
May 26, 2010 1456 1477 1426 1437 0 -3.60(-0.25%)
May 25, 2010 1389 1444 1372 1440 0 +19.46(+1.37%)
May 24, 2010 1450 1459 1418 1421 0 -21.98(-1.52%)
May 21, 2010 1363 1447 1358 1443 0 +55.18(+3.98%)
May 20, 2010 1403 1431 1386 1388 0 -65.85(-4.53%)
May 19, 2010 1457 1482 1425 1453 0 -12.48(-0.85%)
May 18, 2010 1517 1524 1460 1466 0 -35.66(-2.37%)
May 17, 2010 1506 1526 1461 1501 0 -1.70(-0.11%)
May 14, 2010 1503 1531 1488 1503 0 -34.21(-2.23%)
May 13, 2010 1556 1563 1532 1537 0 -17.72(-1.14%)
May 12, 2010 1542 1564 1532 1555 0 +17.79(+1.16%)
May 11, 2010 1548 1556 1531 1537 0 -3.32(-0.22%)
May 10, 2010 1508 1543 1504 1541 0 +110.02(+7.69%)
May 07, 2010 1438 1469 1398 1431 0 -4.06(-0.28%)
May 06, 2010 1452 1499 1332 1435 0 -55.13(-3.70%)
May 05, 2010 1490 1519 1482 1490 0 -26.91(-1.77%)
May 04, 2010 1539 1546 1501 1517 0 -41.14(-2.64%)
May 03, 2010 1525 1566 1520 1558 0 +42.84(+2.83%)
Apr 30, 2010 1551 1565 1512 1515 0 -42.10(-2.70%)
Apr 29, 2010 1525 1561 1520 1557 0 +40.74(+2.69%)
Apr 28, 2010 1514 1534 1493 1516 0 +2.22(+0.15%)
Apr 27, 2010 1539 1561 1510 1514 0 -41.89(-2.69%)
Apr 26, 2010 1538 1569 1534 1556 0 +14.34(+0.93%)
Apr 23, 2010 1525 1545 1512 1542 0 +15.81(+1.04%)
Apr 22, 2010 1490 1531 1483 1526 0 +22.73(+1.51%)
Apr 21, 2010 1495 1516 1480 1503 0 +14.24(+0.96%)
Apr 20, 2010 1475 1490 1457 1489 0 +22.02(+1.50%)
Apr 19, 2010 1451 1477 1444 1467 0 +9.57(+0.66%)
Apr 16, 2010 1486 1498 1455 1457 0 -31.91(-2.14%)
Apr 15, 2010 1525 1527 1487 1489 0 -38.82(-2.54%)
Apr 14, 2010 1549 1552 1521 1528 0 -12.28(-0.80%)
Apr 13, 2010 1520 1547 1512 1540 0 +19.48(+1.28%)
Apr 12, 2010 1537 1541 1516 1521 0 -11.97(-0.78%)
Apr 09, 2010 1529 1542 1518 1533 0 +8.62(+0.57%)
Apr 08, 2010 1528 1539 1515 1524 0 -8.00(-0.52%)
Apr 07, 2010 1561 1567 1526 1532 0 -33.09(-2.11%)
Apr 06, 2010 1539 1571 1532 1565 0 +24.74(+1.61%)
Apr 05, 2010 1530 1550 1525 1541 0 +16.96(+1.11%)
Apr 01, 2010 1524 1524 1524 0 -2.04(-0.13%)
Mar 31, 2010 1535 1546 1521 1526 0 -15.37(-1.00%)
Mar 30, 2010 1545 1555 1534 1541 0 -2.26(-0.15%)
Mar 29, 2010 1559 1564 1535 1543 0 -7.58(-0.49%)
Mar 26, 2010 1569 1579 1545 1551 0 -12.30(-0.79%)
Mar 25, 2010 1569 1591 1556 1563 0 -4.65(-0.30%)
Mar 24, 2010 1559 1581 1556 1568 0 +4.95(+0.32%)
Mar 23, 2010 1556 1569 1544 1563 0 -2.91(-0.19%)
Mar 22, 2010 1528 1571 1522 1566 0 +29.78(+1.94%)
Mar 19, 2010 1549 1557 1523 1536 0 -10.35(-0.67%)
Mar 18, 2010 1545 1557 1535 1546 0 -12.30(-0.79%)
Mar 17, 2010 1546 1564 1537 1559 0 +17.83(+1.16%)
Mar 16, 2010 1512 1545 1507 1541 0 +30.22(+2.00%)
Mar 15, 2010 1503 1515 1500 1511 0 -1.19(-0.08%)
Mar 12, 2010 1499 1516 1492 1512 0 +16.50(+1.10%)
Mar 11, 2010 1469 1496 1463 1495 0 +19.10(+1.29%)
Mar 10, 2010 1458 1480 1449 1476 0 +13.49(+0.92%)
Mar 09, 2010 1448 1473 1444 1463 0 +8.78(+0.60%)
Mar 08, 2010 1444 1461 1438 1454 0 +9.58(+0.66%)
Mar 05, 2010 1425 1448 1415 1444 0 +27.15(+1.92%)
Mar 04, 2010 1408 1422 1403 1417 0 +9.54(+0.68%)
Mar 03, 2010 1413 1417 1402 1408 0 -4.10(-0.29%)
Mar 02, 2010 1417 1423 1404 1412 0 -0.48(-0.03%)
Mar 01, 2010 1408 1418 1400 1412 0 +10.22(+0.73%)
Feb 26, 2010 1406 1418 1395 1402 0 -1.57(-0.11%)
Feb 25, 2010 1395 1408 1384 1404 0 -7.80(-0.55%)
Feb 24, 2010 1402 1415 1393 1411 0 +15.68(+1.12%)
Feb 23, 2010 1412 1418 1393 1396 0 -18.22(-1.29%)
Feb 22, 2010 1421 1426 1405 1414 0 -3.03(-0.21%)
Feb 19, 2010 1415 1428 1403 1417 0 +0.53(+0.04%)
Feb 18, 2010 1394 1423 1387 1416 0 +11.53(+0.82%)
Feb 17, 2010 1395 1413 1390 1405 0 +13.65(+0.98%)
Feb 16, 2010 1353 1394 1355 1391 0 +41.05(+3.04%)
Feb 12, 2010 1350 1350 1350 0 -6.33(-0.47%)
Feb 11, 2010 1332 1359 1323 1357 0 +28.41(+2.14%)
Feb 10, 2010 1320 1350 1304 1328 0 +6.93(+0.52%)
Feb 09, 2010 1332 1339 1309 1321 0 -3.64(-0.27%)
Feb 08, 2010 1357 1365 1321 1325 0 -30.10(-2.22%)
Feb 05, 2010 1339 1360 1313 1355 0 +18.76(+1.40%)
Feb 04, 2010 1385 1388 1335 1336 0 -61.65(-4.41%)
Feb 03, 2010 1410 1415 1388 1398 0 -19.61(-1.38%)
Feb 02, 2010 1398 1423 1382 1417 0 +25.65(+1.84%)
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.