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%)
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.