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 30, 2009 1107 1129 1047 1068 0 -24.78(-2.27%)
Jan 29, 2009 1168 1190 1089 1093 0 -95.37(-8.02%)
Jan 28, 2009 1126 1196 1106 1189 0 +87.17(+7.91%)
Jan 27, 2009 1090 1112 1070 1101 0 +24.65(+2.29%)
Jan 26, 2009 1074 1108 1048 1077 0 +5.46(+0.51%)
Jan 23, 2009 1033 1082 1009 1071 0 +17.49(+1.66%)
Jan 22, 2009 1066 1112 1026 1054 0 -36.33(-3.33%)
Jan 21, 2009 1012 1105 979.26 1090 0 +96.85(+9.75%)
Jan 20, 2009 1096 1117 986.77 993.36 0 -115.87(-10.45%)
Jan 19, 2009 1080 1121 1043 1109 0 +0.00(+0.00%)
Jan 16, 2009 1080 1121 1043 1109 0 +49.54(+4.67%)
Jan 15, 2009 1015 1090 973.73 1060 0 +46.32(+4.57%)
Jan 14, 2009 1022 1050 1000 1013 0 -44.38(-4.20%)
Jan 13, 2009 1009 1068 997.74 1058 0 +41.33(+4.07%)
Jan 12, 2009 1046 1061 1002 1016 0 -32.26(-3.08%)
Jan 09, 2009 1100 1111 1039 1049 0 -50.81(-4.62%)
Jan 08, 2009 1119 1125 1081 1099 0 -27.69(-2.46%)
Jan 07, 2009 1155 1173 1112 1127 0 -44.59(-3.81%)
Jan 06, 2009 1161 1196 1125 1172 0 +20.83(+1.81%)
Jan 05, 2009 1166 1202 1132 1151 0 -30.32(-2.57%)
Jan 02, 2009 1246 1249 1177 1181 0 -65.66(-5.27%)
Jan 01, 2009 1192 1260 1180 1247 0 +0.00(+0.00%)
Dec 31, 2008 1192 1260 1180 1247 0 +50.90(+4.26%)
Dec 30, 2008 1158 1200 1141 1196 0 +53.12(+4.65%)
Dec 29, 2008 1183 1190 1125 1143 0 -41.96(-3.54%)
Dec 26, 2008 1169 1196 1143 1185 0 +21.33(+1.83%)
Dec 25, 2008 1146 1171 1126 1164 0 +0.00(+0.00%)
Dec 24, 2008 1146 1171 1126 1164 0 +23.23(+2.04%)
Dec 23, 2008 1134 1169 1102 1140 0 +16.01(+1.42%)
Dec 22, 2008 1160 1173 1066 1124 0 -37.30(-3.21%)
Dec 19, 2008 1109 1178 1094 1162 0 +67.64(+6.18%)
Dec 18, 2008 1188 1217 1078 1094 0 -91.10(-7.69%)
Dec 17, 2008 1124 1227 1083 1185 0 +20.75(+1.78%)
Dec 16, 2008 1047 1167 1028 1164 0 +141.40(+13.82%)
Dec 15, 2008 1054 1073 988.33 1023 0 -27.88(-2.65%)
Dec 12, 2008 942.80 1056 929.57 1051 0 +89.09(+9.26%)
Dec 11, 2008 1116 1126 947.04 961.68 0 -171.30(-15.12%)
Dec 10, 2008 1034 1148 1027 1133 0 +103.71(+10.08%)
Dec 09, 2008 1091 1124 1015 1029 0 -77.27(-6.98%)
Dec 08, 2008 1017 1109 1003 1107 0 +110.79(+11.13%)
Dec 05, 2008 879.24 1006 868.87 995.75 0 +104.91(+11.78%)
Dec 04, 2008 919.20 966.52 873.19 890.85 0 -47.76(-5.09%)
Dec 03, 2008 864.73 945.19 856.10 938.61 0 +25.61(+2.80%)
Dec 02, 2008 853.54 922.40 823.63 913.00 0 +83.82(+10.11%)
Dec 01, 2008 957.71 964.64 809.18 829.18 0 -156.10(-15.84%)
Nov 28, 2008 1003 1016 963.78 985.28 0 -18.10(-1.80%)
Nov 27, 2008 960.54 1013 927.15 1003 0 +0.00(+0.00%)
Nov 26, 2008 960.54 1013 927.15 1003 0 +25.49(+2.61%)
Nov 25, 2008 998.14 1015 892.17 977.89 0 -1.53(-0.16%)
Nov 24, 2008 862.92 989.42 821.94 979.42 0 +129.75(+15.27%)
Nov 21, 2008 805.06 880.37 732.21 849.66 0 +52.46(+6.58%)
Nov 20, 2008 841.64 902.23 771.18 797.21 0 -58.15(-6.80%)
Nov 19, 2008 950.23 958.85 839.36 855.35 0 -103.79(-10.82%)
Nov 18, 2008 962.32 999.92 901.35 959.15 0 -14.67(-1.51%)
Nov 17, 2008 979.17 1015 946.14 973.82 0 -16.35(-1.65%)
Nov 14, 2008 1076 1096 979.35 990.18 0 -92.46(-8.54%)
Nov 13, 2008 985.51 1103 945.01 1083 0 +110.02(+11.31%)
Nov 12, 2008 993.73 1035 960.85 972.62 0 -40.62(-4.01%)
Nov 11, 2008 1069 1093 974.08 1013 0 -75.66(-6.95%)
Nov 10, 2008 1205 1214 1074 1089 0 -104.23(-8.74%)
Nov 07, 2008 1130 1210 1103 1193 0 +71.28(+6.35%)
Nov 06, 2008 1164 1182 1094 1122 0 -57.36(-4.86%)
Nov 05, 2008 1279 1288 1157 1179 0 -122.82(-9.43%)
Nov 04, 2008 1290 1324 1253 1302 0 +44.15(+3.51%)
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.