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 (%)
Oct 30, 2009 1365 1379 1326 1351 0 -23.68(-1.72%)
Oct 29, 2009 1339 1379 1327 1375 0 +53.91(+4.08%)
Oct 28, 2009 1360 1378 1319 1321 0 -43.14(-3.16%)
Oct 27, 2009 1369 1386 1357 1364 0 -3.65(-0.27%)
Oct 26, 2009 1364 1394 1360 1368 0 +7.94(+0.58%)
Oct 23, 2009 1368 1373 1353 1360 0 -13.95(-1.02%)
Oct 22, 2009 1343 1377 1325 1374 0 +30.14(+2.24%)
Oct 21, 2009 1360 1383 1341 1344 0 -20.16(-1.48%)
Oct 20, 2009 1359 1370 1356 1364 0 -23.39(-1.69%)
Oct 19, 2009 1366 1397 1360 1387 0 +26.72(+1.96%)
Oct 16, 2009 1368 1376 1350 1361 0 -21.32(-1.54%)
Oct 15, 2009 1374 1390 1369 1382 0 -2.81(-0.20%)
Oct 14, 2009 1358 1391 1351 1385 0 +46.04(+3.44%)
Oct 13, 2009 1336 1352 1320 1339 0 -2.56(-0.19%)
Oct 12, 2009 1339 1352 1331 1341 0 +3.78(+0.28%)
Oct 09, 2009 1311 1339 1303 1337 0 +24.21(+1.84%)
Oct 08, 2009 1304 1324 1298 1313 0 +18.53(+1.43%)
Oct 07, 2009 1287 1301 1274 1295 0 +2.83(+0.22%)
Oct 06, 2009 1305 1322 1275 1292 0 -2.54(-0.20%)
Oct 05, 2009 1276 1302 1270 1294 0 +26.68(+2.10%)
Oct 02, 2009 1262 1295 1246 1268 0 -7.25(-0.57%)
Oct 01, 2009 1312 1318 1272 1275 0 -37.85(-2.88%)
Sep 30, 2009 1334 1341 1298 1313 0 -15.76(-1.19%)
Sep 29, 2009 1352 1364 1325 1329 0 -14.57(-1.08%)
Sep 28, 2009 1315 1355 1308 1343 0 +35.38(+2.71%)
Sep 25, 2009 1304 1326 1289 1308 0 -2.14(-0.16%)
Sep 24, 2009 1343 1353 1294 1310 0 -23.29(-1.75%)
Sep 23, 2009 1379 1386 1332 1333 0 -44.67(-3.24%)
Sep 22, 2009 1361 1384 1354 1378 0 +29.13(+2.16%)
Sep 21, 2009 1347 1365 1336 1349 0 -13.03(-0.96%)
Sep 18, 2009 1357 1373 1336 1362 0 +11.24(+0.83%)
Sep 17, 2009 1356 1393 1334 1350 0 +15.82(+1.19%)
Sep 16, 2009 1323 1360 1319 1335 0 -0.48(-0.04%)
Sep 15, 2009 1324 1349 1299 1335 0 +10.36(+0.78%)
Sep 14, 2009 1288 1327 1279 1325 0 +26.35(+2.03%)
Sep 11, 2009 1308 1317 1285 1298 0 -7.91(-0.61%)
Sep 10, 2009 1306 1312 1282 1306 0 -1.92(-0.15%)
Sep 09, 2009 1287 1313 1276 1308 0 +14.72(+1.14%)
Sep 08, 2009 1268 1295 1259 1294 0 +36.71(+2.92%)
Sep 04, 2009 1257 1257 1257 0 +7.59(+0.61%)
Sep 03, 2009 1245 1254 1225 1249 0 +12.89(+1.04%)
Sep 02, 2009 1245 1256 1231 1236 0 -12.12(-0.97%)
Sep 01, 2009 1316 1323 1247 1248 0 -84.81(-6.36%)
Aug 31, 2009 1337 1351 1320 1333 0 -17.42(-1.29%)
Aug 28, 2009 1353 1362 1330 1351 0 +5.22(+0.39%)
Aug 27, 2009 1322 1349 1297 1345 0 +22.37(+1.69%)
Aug 26, 2009 1323 1332 1307 1323 0 -3.12(-0.24%)
Aug 25, 2009 1325 1344 1314 1326 0 +8.40(+0.64%)
Aug 24, 2009 1340 1352 1312 1318 0 -15.14(-1.14%)
Aug 21, 2009 1316 1359 1312 1333 0 +26.22(+2.01%)
Aug 20, 2009 1265 1310 1258 1307 0 +44.58(+3.53%)
Aug 19, 2009 1254 1266 1239 1262 0 -6.11(-0.48%)
Aug 18, 2009 1257 1279 1245 1268 0 -3.36(-0.26%)
Aug 17, 2009 1277 1284 1249 1272 0 -39.14(-2.99%)
Aug 14, 2009 1297 1314 1272 1311 0 +8.87(+0.68%)
Aug 13, 2009 1319 1327 1290 1302 0 -4.70(-0.36%)
Aug 12, 2009 1302 1334 1290 1307 0 +7.52(+0.58%)
Aug 11, 2009 1310 1319 1277 1299 0 -18.04(-1.37%)
Aug 10, 2009 1332 1344 1300 1317 0 -22.84(-1.70%)
Aug 07, 2009 1299 1364 1292 1340 0 +55.41(+4.31%)
Aug 06, 2009 1309 1342 1272 1285 0 -27.57(-2.10%)
Aug 05, 2009 1261 1317 1252 1312 0 +29.77(+2.32%)
Aug 04, 2009 1234 1288 1217 1282 0 +41.95(+3.38%)
Aug 03, 2009 1241 1254 1222 1240 0 +16.17(+1.32%)
Jul 31, 2009 1227 1247 1214 1224 0 -11.78(-0.95%)
Jul 30, 2009 1194 1255 1190 1236 0 +59.79(+5.08%)
Jul 29, 2009 1183 1193 1166 1176 0 -13.21(-1.11%)
Jul 28, 2009 1181 1196 1167 1189 0 +6.46(+0.55%)
Jul 27, 2009 1178 1193 1165 1183 0 +6.34(+0.54%)
Jul 24, 2009 1161 1181 1147 1177 0 +6.46(+0.55%)
Jul 23, 2009 1128 1181 1122 1170 0 +40.58(+3.59%)
Jul 22, 2009 1119 1147 1116 1130 0 -2.16(-0.19%)
Jul 21, 2009 1133 1141 1108 1132 0 +95.09(+9.17%)
Jun 26, 2009 1028 1044 1017 1037 0 +4.44(+0.43%)
Jun 25, 2009 1007 1034 1005 1032 0 +15.79(+1.55%)
Jun 24, 2009 1003 1028 994.31 1016 0 +25.23(+2.55%)
Jun 23, 2009 994.53 1010 982.66 991.21 0 +3.00(+0.30%)
Jun 22, 2009 1021 1031 983.92 988.22 0 -43.05(-4.17%)
Jun 19, 2009 1034 1043 1014 1031 0 +7.81(+0.76%)
Jun 18, 2009 1020 1036 1010 1023 0 +6.47(+0.64%)
Jun 17, 2009 1034 1046 1007 1017 0 -15.67(-1.52%)
Jun 16, 2009 1046 1061 1017 1033 0 -10.24(-0.98%)
Jun 15, 2009 1088 1091 1027 1043 0 -56.95(-5.18%)
Jun 12, 2009 1067 1102 1057 1100 0 +30.53(+2.86%)
Jun 11, 2009 1093 1107 1065 1069 0 -24.83(-2.27%)
Jun 10, 2009 1129 1130 1072 1094 0 -22.60(-2.02%)
Jun 09, 2009 1128 1133 1110 1117 0 -7.82(-0.70%)
Jun 08, 2009 1122 1137 1104 1125 0 +4.48(+0.40%)
Jun 05, 2009 1142 1152 1106 1120 0 -15.70(-1.38%)
Jun 04, 2009 1103 1140 1094 1136 0 +37.74(+3.44%)
Jun 03, 2009 1077 1101 1071 1098 0 +12.47(+1.15%)
Jun 02, 2009 1107 1117 1078 1086 0 -21.80(-1.97%)
Jun 01, 2009 1093 1144 1079 1107 0 +25.88(+2.39%)
May 29, 2009 1057 1083 1034 1082 0 +28.27(+2.68%)
May 28, 2009 1040 1059 1013 1053 0 +28.74(+2.81%)
May 27, 2009 1062 1067 1018 1024 0 -37.40(-3.52%)
May 26, 2009 998.96 1068 990.05 1062 0 +58.26(+5.80%)
May 25, 2009 1023 1036 999.43 1004 0 +0.00(+0.00%)
May 22, 2009 1023 1036 999.43 1004 0 -12.03(-1.18%)
May 21, 2009 993.07 1027 983.22 1016 0 +9.45(+0.94%)
May 20, 2009 1043 1064 1000 1006 0 -21.43(-2.09%)
May 19, 2009 1042 1061 1017 1028 0 -26.12(-2.48%)
May 18, 2009 999.67 1059 988.72 1054 0 +73.28(+7.47%)
May 15, 2009 1015 1021 965.88 980.48 0 -41.81(-4.09%)
May 14, 2009 996.24 1035 977.90 1022 0 +26.78(+2.69%)
May 13, 2009 1017 1032 987.76 995.51 0 -40.99(-3.95%)
May 12, 2009 1051 1066 1005 1036 0 +2.33(+0.23%)
May 11, 2009 1048 1065 1025 1034 0 -44.81(-4.15%)
May 08, 2009 1028 1083 1002 1079 0 +82.88(+8.32%)
May 07, 2009 1063 1070 984.23 996.10 0 -53.44(-5.09%)
May 06, 2009 1042 1070 1014 1050 0 +17.46(+1.69%)
May 05, 2009 1065 1069 1020 1032 0 -50.45(-4.66%)
May 04, 2009 1027 1088 1011 1083 0 +76.53(+7.61%)
May 01, 2009 1028 1041 993.94 1006 0 -30.90(-2.98%)
Apr 30, 2009 1067 1082 1024 1037 0 -32.82(-3.07%)
Apr 29, 2009 1040 1083 1026 1070 0 +40.51(+3.94%)
Apr 28, 2009 999.24 1058 990.80 1029 0 +16.27(+1.61%)
Apr 27, 2009 1025 1050 985.87 1013 0 -37.68(-3.59%)
Apr 24, 2009 1019 1073 997.76 1051 0 +35.12(+3.46%)
Apr 23, 2009 969.44 1021 950.51 1016 0 +47.77(+4.94%)
Apr 22, 2009 979.49 1021 955.86 967.73 0 -40.34(-4.00%)
Apr 21, 2009 916.92 1020 901.31 1008 0 +81.44(+8.79%)
Apr 20, 2009 991.88 1005 921.51 926.63 0 -98.80(-9.64%)
Apr 17, 2009 1030 1057 989.96 1025 0 -13.61(-1.31%)
Apr 16, 2009 1010 1074 964.83 1039 0 +25.19(+2.48%)
Apr 15, 2009 932.28 1020 920.78 1014 0 +72.57(+7.71%)
Apr 14, 2009 1005 1012 934.03 941.28 0 -80.02(-7.84%)
Apr 13, 2009 996.14 1040 969.72 1021 0 +3.30(+0.32%)
Apr 10, 2009 938.11 1023 925.04 1018 0 +0.00(+0.00%)
Apr 09, 2009 938.11 1023 925.04 1018 0 +100.52(+10.96%)
Apr 08, 2009 910.74 933.75 884.72 917.48 0 +13.98(+1.55%)
Apr 07, 2009 954.14 968.49 900.97 903.49 0 -79.35(-8.07%)
Apr 06, 2009 970.70 1003 942.24 982.85 0 -3.13(-0.32%)
Apr 03, 2009 922.57 989.65 887.69 985.98 0 +59.78(+6.45%)
Apr 02, 2009 896.95 942.16 872.35 926.20 0 +56.68(+6.52%)
Apr 01, 2009 864.40 894.87 850.49 869.53 0 -14.01(-1.59%)
Mar 31, 2009 841.57 896.44 827.56 883.53 0 +62.36(+7.59%)
Mar 30, 2009 841.16 855.08 811.59 821.18 0 -44.08(-5.09%)
Mar 27, 2009 886.24 896.95 859.63 865.26 0 -37.79(-4.19%)
Mar 26, 2009 914.15 930.28 852.77 903.05 0 -2.62(-0.29%)
Mar 25, 2009 904.40 935.25 833.95 905.67 0 +6.13(+0.68%)
Mar 24, 2009 952.18 973.28 888.78 899.55 0 -78.49(-8.03%)
Mar 23, 2009 895.89 980.71 893.79 978.03 0 +138.29(+16.47%)
Mar 20, 2009 891.58 905.81 838.21 839.74 0 -69.95(-7.69%)
Mar 19, 2009 965.01 974.94 889.29 909.70 0 -42.36(-4.45%)
Mar 18, 2009 899.30 955.83 869.42 952.05 0 +41.56(+4.56%)
Mar 17, 2009 848.25 912.62 820.15 910.50 0 +62.74(+7.40%)
Mar 16, 2009 926.58 935.44 843.18 847.76 0 -72.90(-7.92%)
Mar 13, 2009 946.39 953.82 886.63 920.66 0 -22.40(-2.38%)
Mar 12, 2009 883.73 950.71 859.75 943.06 0 +61.69(+7.00%)
Mar 11, 2009 908.43 914.58 859.08 881.37 0 -13.70(-1.53%)
Mar 10, 2009 829.94 901.86 816.95 895.07 0 +86.47(+10.69%)
Mar 09, 2009 769.85 814.77 757.59 808.60 0 +26.45(+3.38%)
Mar 06, 2009 800.22 813.56 734.41 782.15 0 -11.80(-1.49%)
Mar 05, 2009 830.00 844.82 784.21 793.96 0 -55.54(-6.54%)
Mar 04, 2009 844.01 871.57 819.13 849.50 0 +20.08(+2.42%)
Mar 03, 2009 825.23 864.96 781.37 829.42 0 +18.78(+2.32%)
Mar 02, 2009 840.80 858.88 803.44 810.64 0 -52.88(-6.12%)
Feb 27, 2009 863.20 904.06 849.80 863.52 0 -20.80(-2.35%)
Feb 26, 2009 949.60 968.48 874.64 884.32 0 -52.68(-5.62%)
Feb 25, 2009 954.19 980.17 904.41 937.00 0 -13.95(-1.47%)
Feb 24, 2009 877.79 955.44 870.32 950.94 0 +80.30(+9.22%)
Feb 23, 2009 940.84 950.31 865.22 870.64 0 -59.64(-6.41%)
Feb 20, 2009 842.06 935.74 811.41 930.28 0 +66.97(+7.76%)
Feb 19, 2009 922.32 934.73 852.81 863.32 0 -46.66(-5.13%)
Feb 18, 2009 913.42 926.45 878.82 909.97 0 +13.88(+1.55%)
Feb 17, 2009 913.44 938.47 881.57 896.09 0 -48.60(-5.14%)
Feb 16, 2009 989.29 998.94 935.57 944.69 0 +0.00(+0.00%)
Feb 13, 2009 989.29 998.94 935.57 944.69 0 -51.95(-5.21%)
Feb 12, 2009 1002 1016 922.46 996.63 0 -36.54(-3.54%)
Feb 11, 2009 1038 1055 992.12 1033 0 +3.94(+0.38%)
Feb 10, 2009 1126 1139 1024 1029 0 -110.28(-9.68%)
Feb 09, 2009 1129 1145 1103 1140 0 +8.20(+0.72%)
Feb 06, 2009 1067 1137 1050 1131 0 +75.83(+7.18%)
Feb 05, 2009 1059 1094 1032 1055 0 -27.82(-2.57%)
Feb 04, 2009 1111 1135 1076 1083 0 -21.30(-1.93%)
Feb 03, 2009 1111 1126 1072 1105 0 +4.93(+0.45%)
Feb 02, 2009 1051 1106 1030 1100 0 +31.18(+2.92%)
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.