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 31, 2018 1892 1904 1846 1875 0 -18.66(-0.99%)
Oct 30, 2018 1865 1906 1853 1893 0 +31.84(+1.71%)
Oct 29, 2018 1851 1872 1842 1861 0 +21.23(+1.15%)
Oct 26, 2018 1869 1885 1821 1840 0 -13.08(-0.71%)
Oct 24, 2018 1820 1866 1813 1853 0 +38.33(+2.11%)
Oct 23, 2018 1796 1830 1790 1815 0 +18.35(+1.02%)
Oct 22, 2018 1835 1850 1793 1797 0 -33.80(-1.85%)
Oct 19, 2018 1813 1838 1808 1830 0 +18.87(+1.04%)
Oct 18, 2018 1814 1827 1805 1812 0 -0.30(-0.02%)
Oct 17, 2018 1807 1823 1798 1812 0 +3.38(+0.19%)
Oct 16, 2018 1767 1815 1754 1808 0 +44.79(+2.54%)
Oct 15, 2018 1745 1780 1743 1764 0 +18.92(+1.08%)
Oct 12, 2018 1765 1770 1732 1745 0 -8.10(-0.46%)
Oct 11, 2018 1815 1817 1752 1753 0 -58.83(-3.25%)
Oct 10, 2018 1807 1836 1800 1812 0 +3.72(+0.21%)
Oct 09, 2018 1796 1811 1782 1808 0 +14.40(+0.80%)
Oct 08, 2018 1768 1804 1764 1794 0 +32.56(+1.85%)
Oct 05, 2018 1757 1777 1753 1761 0 +4.08(+0.23%)
Oct 04, 2018 1748 1763 1729 1757 0 -4.39(-0.25%)
Oct 03, 2018 1785 1791 1745 1761 0 -23.69(-1.33%)
Oct 02, 2018 1797 1807 1782 1785 0 -11.30(-0.63%)
Oct 01, 2018 1819 1825 1794 1796 0 -24.72(-1.36%)
Sep 28, 2018 1785 1822 1784 1821 0 +31.71(+1.77%)
Sep 27, 2018 1782 1802 1779 1789 0 +9.15(+0.51%)
Sep 26, 2018 1801 1805 1778 1780 0 -20.47(-1.14%)
Sep 25, 2018 1800 1817 1792 1801 0 +2.43(+0.14%)
Sep 24, 2018 1838 1840 1789 1798 0 -44.33(-2.41%)
Sep 21, 2018 1845 1857 1834 1843 0 -10.46(-0.56%)
Sep 20, 2018 1842 1857 1825 1853 0 +9.45(+0.51%)
Sep 19, 2018 1867 1868 1838 1844 0 -21.37(-1.15%)
Sep 18, 2018 1885 1891 1861 1865 0 -21.16(-1.12%)
Sep 17, 2018 1872 1891 1862 1886 0 +15.14(+0.81%)
Sep 14, 2018 1895 1897 1852 1871 0 -30.30(-1.59%)
Sep 13, 2018 1901 1911 1887 1901 0 +11.06(+0.59%)
Sep 12, 2018 1896 1903 1886 1890 0 -7.92(-0.42%)
Sep 11, 2018 1892 1907 1881 1898 0 -1.36(-0.07%)
Sep 10, 2018 1900 1917 1889 1899 0 +13.61(+0.72%)
Sep 07, 2018 1909 1912 1880 1886 0 -34.28(-1.79%)
Sep 06, 2018 1912 1925 1907 1920 0 +11.20(+0.59%)
Sep 05, 2018 1891 1921 1879 1909 0 +13.63(+0.72%)
Sep 04, 2018 1917 1927 1890 1895 0 -25.22(-1.31%)
Aug 31, 2018 1920 1920 1920 1920 0 +8.44(+0.44%)
Aug 30, 2018 1922 1925 1908 1912 0 -6.88(-0.36%)
Aug 29, 2018 1918 1926 1911 1919 0 +4.13(+0.22%)
Aug 28, 2018 1887 1916 1880 1915 0 +26.59(+1.41%)
Aug 27, 2018 1895 1897 1874 1888 0 -6.15(-0.32%)
Aug 24, 2018 1894 1902 1879 1894 0 -4.32(-0.23%)
Aug 23, 2018 1901 1914 1894 1899 0 -0.88(-0.05%)
Aug 22, 2018 1902 1908 1887 1900 0 -4.82(-0.25%)
Aug 21, 2018 1907 1913 1894 1904 0 -2.72(-0.14%)
Aug 20, 2018 1918 1929 1903 1907 0 -7.26(-0.38%)
Aug 17, 2018 1891 1916 1890 1914 0 +21.50(+1.14%)
Aug 16, 2018 1884 1896 1868 1893 0 +4.26(+0.23%)
Aug 15, 2018 1856 1897 1853 1889 0 +33.34(+1.80%)
Aug 14, 2018 1837 1863 1835 1855 0 +18.77(+1.02%)
Aug 13, 2018 1832 1840 1820 1836 0 +6.28(+0.34%)
Aug 10, 2018 1847 1857 1826 1830 0 -23.25(-1.25%)
Aug 09, 2018 1856 1865 1847 1853 0 +2.20(+0.12%)
Aug 08, 2018 1870 1877 1844 1851 0 -17.10(-0.92%)
Aug 07, 2018 1854 1872 1845 1868 0 +14.68(+0.79%)
Aug 06, 2018 1848 1869 1837 1854 0 +6.54(+0.35%)
Aug 03, 2018 1811 1856 1808 1847 0 +35.25(+1.95%)
Aug 02, 2018 1812 1828 1800 1812 0 -4.11(-0.23%)
Aug 01, 2018 1791 1818 1769 1816 0 +9.10(+0.50%)
Jul 31, 2018 1786 1822 1782 1807 0 +30.60(+1.72%)
Jul 30, 2018 1769 1780 1751 1776 0 +2.44(+0.14%)
Jul 27, 2018 1832 1837 1757 1774 0 -51.51(-2.82%)
Jul 26, 2018 1824 1847 1816 1825 0 -5.97(-0.33%)
Jul 25, 2018 1817 1842 1813 1831 0 +17.36(+0.96%)
Jul 24, 2018 1826 1828 1794 1814 0 -12.08(-0.66%)
Jul 23, 2018 1828 1835 1811 1826 0 -3.90(-0.21%)
Jul 20, 2018 1830 1839 1810 1830 0 -3.85(-0.21%)
Jul 19, 2018 1803 1845 1798 1834 0 +30.22(+1.68%)
Jul 18, 2018 1815 1824 1792 1804 0 -15.41(-0.85%)
Jul 17, 2018 1837 1843 1814 1819 0 -15.40(-0.84%)
Jul 16, 2018 1831 1840 1814 1834 0 -1.35(-0.07%)
Jul 13, 2018 1846 1856 1825 1836 0 -6.57(-0.36%)
Jul 12, 2018 1843 1849 1831 1842 0 +0.31(+0.02%)
Jul 11, 2018 1847 1859 1838 1842 0 -5.38(-0.29%)
Jul 10, 2018 1842 1858 1835 1847 0 +4.19(+0.23%)
Jul 09, 2018 1866 1871 1830 1843 0 -24.00(-1.29%)
Jul 06, 2018 1862 1876 1855 1867 0 +11.20(+0.60%)
Jul 05, 2018 1839 1858 1818 1856 0 +19.85(+1.08%)
Jul 03, 2018 1836 1836 1836 1836 0 +30.69(+1.70%)
Jul 02, 2018 1811 1821 1781 1805 0 -7.07(-0.39%)
Jun 29, 2018 1812 1824 1790 1813 0 -8.20(-0.45%)
Jun 28, 2018 1787 1824 1786 1821 0 +33.24(+1.86%)
Jun 27, 2018 1796 1806 1777 1787 0 -3.95(-0.22%)
Jun 26, 2018 1795 1805 1784 1791 0 -2.80(-0.16%)
Jun 25, 2018 1785 1804 1772 1794 0 +7.44(+0.42%)
Jun 22, 2018 1775 1794 1767 1787 0 +12.26(+0.69%)
Jun 21, 2018 1767 1783 1758 1775 0 +7.79(+0.44%)
Jun 20, 2018 1733 1769 1729 1767 0 +32.60(+1.88%)
Jun 19, 2018 1732 1753 1727 1734 0 -0.15(-0.01%)
Jun 18, 2018 1741 1753 1720 1734 0 -9.60(-0.55%)
Jun 15, 2018 1744 1761 1737 1744 0 +3.25(+0.19%)
Jun 14, 2018 1718 1750 1717 1741 0 +27.55(+1.61%)
Jun 13, 2018 1760 1768 1709 1713 0 -46.16(-2.62%)
Jun 12, 2018 1745 1769 1741 1759 0 +12.06(+0.69%)
Jun 11, 2018 1749 1756 1739 1747 0 -1.58(-0.09%)
Jun 08, 2018 1744 1757 1737 1749 0 +5.82(+0.33%)
Jun 07, 2018 1736 1749 1723 1743 0 +9.09(+0.52%)
Jun 06, 2018 1737 1745 1720 1734 0 -3.05(-0.18%)
Jun 05, 2018 1755 1763 1735 1737 0 -11.98(-0.69%)
Jun 04, 2018 1748 1757 1730 1749 0 +4.50(+0.26%)
Jun 01, 2018 1736 1753 1727 1744 0 +8.72(+0.50%)
May 31, 2018 1734 1743 1723 1736 0 -4.12(-0.24%)
May 30, 2018 1716 1749 1704 1740 0 +21.36(+1.24%)
May 29, 2018 1701 1721 1691 1718 0 +13.96(+0.82%)
May 25, 2018 1704 1704 1704 1704 0 +17.70(+1.05%)
May 24, 2018 1696 1702 1670 1687 0 -6.83(-0.40%)
May 23, 2018 1677 1705 1673 1694 0 +21.06(+1.26%)
May 22, 2018 1667 1679 1651 1673 0 +8.66(+0.52%)
May 21, 2018 1642 1669 1621 1664 0 +19.55(+1.19%)
May 18, 2018 1650 1660 1638 1644 0 -1.85(-0.11%)
May 17, 2018 1665 1669 1642 1646 0 -14.76(-0.89%)
May 16, 2018 1674 1683 1655 1661 0 -1.41(-0.08%)
May 15, 2018 1680 1682 1656 1662 0 -28.47(-1.68%)
May 14, 2018 1700 1706 1682 1691 0 -12.95(-0.76%)
May 11, 2018 1713 1721 1700 1704 0 -3.12(-0.18%)
May 10, 2018 1698 1710 1692 1707 0 +17.32(+1.03%)
May 09, 2018 1670 1693 1664 1690 0 +16.21(+0.97%)
May 08, 2018 1685 1690 1659 1673 0 -7.38(-0.44%)
May 07, 2018 1669 1687 1660 1681 0 +12.61(+0.76%)
May 04, 2018 1645 1672 1644 1668 0 +14.19(+0.86%)
May 03, 2018 1645 1660 1632 1654 0 +4.53(+0.27%)
May 02, 2018 1649 1658 1620 1649 0 -6.43(-0.39%)
May 01, 2018 1633 1664 1618 1656 0 +24.70(+1.51%)
Apr 30, 2018 1642 1648 1615 1631 0 -1.90(-0.12%)
Apr 27, 2018 1571 1642 1567 1633 0 +78.03(+5.02%)
Apr 26, 2018 1553 1567 1539 1555 0 +8.40(+0.54%)
Apr 25, 2018 1541 1551 1526 1547 0 -3.32(-0.21%)
Apr 24, 2018 1536 1560 1525 1550 0 +16.85(+1.10%)
Apr 23, 2018 1535 1546 1524 1533 0 -1.69(-0.11%)
Apr 20, 2018 1562 1567 1529 1535 0 -27.09(-1.73%)
Apr 19, 2018 1582 1585 1548 1562 0 -25.20(-1.59%)
Apr 18, 2018 1597 1603 1585 1587 0 -6.50(-0.41%)
Apr 17, 2018 1583 1604 1577 1594 0 +12.20(+0.77%)
Apr 16, 2018 1574 1589 1562 1581 0 +9.63(+0.61%)
Apr 13, 2018 1565 1573 1552 1572 0 +7.49(+0.48%)
Apr 12, 2018 1594 1597 1556 1564 0 -28.77(-1.81%)
Apr 11, 2018 1598 1619 1590 1593 0 -7.53(-0.47%)
Apr 10, 2018 1620 1623 1595 1601 0 -10.74(-0.67%)
Apr 09, 2018 1624 1630 1599 1611 0 -9.84(-0.61%)
Apr 06, 2018 1617 1640 1613 1621 0 +5.51(+0.34%)
Apr 05, 2018 1628 1630 1599 1616 0 -12.10(-0.74%)
Apr 04, 2018 1596 1637 1591 1628 0 +24.02(+1.50%)
Apr 03, 2018 1600 1617 1567 1604 0 +6.63(+0.42%)
Apr 02, 2018 1618 1631 1588 1597 0 -19.02(-1.18%)
Mar 29, 2018 1616 1616 1616 1616 0 -15.80(-0.97%)
Mar 28, 2018 1593 1642 1592 1632 0 +44.61(+2.81%)
Mar 27, 2018 1566 1608 1547 1587 0 +23.68(+1.51%)
Mar 26, 2018 1570 1573 1549 1564 0 +2.28(+0.15%)
Mar 23, 2018 1595 1601 1556 1561 0 -30.97(-1.94%)
Mar 22, 2018 1580 1622 1576 1592 0 +11.56(+0.73%)
Mar 21, 2018 1594 1600 1567 1581 0 -15.14(-0.95%)
Mar 20, 2018 1617 1630 1588 1596 0 -21.61(-1.34%)
Mar 19, 2018 1629 1631 1604 1617 0 -13.12(-0.80%)
Mar 16, 2018 1613 1636 1604 1631 0 +16.33(+1.01%)
Mar 15, 2018 1615 1626 1601 1614 0 -2.72(-0.17%)
Mar 14, 2018 1626 1635 1600 1617 0 -12.34(-0.76%)
Mar 13, 2018 1639 1647 1623 1629 0 -6.28(-0.38%)
Mar 12, 2018 1610 1640 1606 1636 0 +23.60(+1.46%)
Mar 09, 2018 1625 1629 1596 1612 0 -13.31(-0.82%)
Mar 08, 2018 1636 1641 1610 1625 0 -6.96(-0.43%)
Mar 07, 2018 1632 1634 1626 1632 0 +22.63(+1.41%)
Mar 06, 2018 1606 1618 1581 1610 0 +1.19(+0.07%)
Mar 05, 2018 1580 1621 1577 1608 0 +26.40(+1.67%)
Mar 02, 2018 1572 1589 1559 1582 0 +7.57(+0.48%)
Mar 01, 2018 1540 1588 1533 1574 0 +30.35(+1.97%)
Feb 28, 2018 1565 1573 1542 1544 0 -12.53(-0.80%)
Feb 27, 2018 1605 1615 1556 1557 0 -48.42(-3.02%)
Feb 26, 2018 1606 1610 1587 1605 0 +3.59(+0.22%)
Feb 23, 2018 1584 1603 1572 1602 0 +27.00(+1.71%)
Feb 22, 2018 1572 1601 1562 1574 0 +9.16(+0.59%)
Feb 21, 2018 1595 1605 1563 1565 0 -30.63(-1.92%)
Feb 20, 2018 1615 1631 1594 1596 0 -28.78(-1.77%)
Feb 16, 2018 1625 1625 1625 1625 0 +30.33(+1.90%)
Feb 15, 2018 1573 1606 1567 1594 0 +26.00(+1.66%)
Feb 14, 2018 1580 1591 1556 1568 0 -47.09(-2.91%)
Feb 13, 2018 1612 1622 1593 1616 0 +8.74(+0.54%)
Feb 12, 2018 1634 1639 1567 1607 0 -23.47(-1.44%)
Feb 09, 2018 1588 1643 1564 1630 0 +35.89(+2.25%)
Feb 08, 2018 1647 1656 1594 1594 0 -54.44(-3.30%)
Feb 07, 2018 1654 1669 1643 1649 0 -7.81(-0.47%)
Feb 06, 2018 1628 1664 1605 1657 0 -15.32(-0.92%)
Feb 05, 2018 1684 1693 1644 1672 0 -18.37(-1.09%)
Feb 02, 2018 1672 1702 1656 1690 0 +5.36(+0.32%)
Feb 01, 2018 1731 1742 1680 1685 0 -46.52(-2.69%)
Jan 31, 2018 1699 1734 1694 1731 0 +37.47(+2.21%)
Jan 30, 2018 1719 1727 1693 1694 0 -29.76(-1.73%)
Jan 29, 2018 1731 1733 1703 1724 0 -14.70(-0.85%)
Jan 26, 2018 1761 1763 1727 1738 0 -18.13(-1.03%)
Jan 25, 2018 1742 1758 1737 1757 0 +14.99(+0.86%)
Jan 24, 2018 1747 1755 1735 1742 0 -6.06(-0.35%)
Jan 23, 2018 1714 1750 1709 1748 0 +40.17(+2.35%)
Jan 22, 2018 1695 1715 1691 1707 0 +11.13(+0.66%)
Jan 19, 2018 1690 1698 1675 1696 0 +6.34(+0.38%)
Jan 18, 2018 1706 1709 1683 1690 0 -21.45(-1.25%)
Jan 17, 2018 1705 1717 1691 1711 0 +14.39(+0.85%)
Jan 16, 2018 1706 1722 1695 1697 0 -1.26(-0.07%)
Jan 12, 2018 1698 1698 1698 1698 0 -34.45(-1.99%)
Jan 11, 2018 1747 1758 1728 1733 0 -12.79(-0.73%)
Jan 10, 2018 1759 1761 1736 1746 0 -20.12(-1.14%)
Jan 09, 2018 1794 1796 1760 1766 0 -30.64(-1.71%)
Jan 08, 2018 1792 1804 1782 1796 0 +4.94(+0.28%)
Jan 05, 2018 1806 1809 1778 1791 0 -13.37(-0.74%)
Jan 04, 2018 1844 1846 1802 1805 0 -39.09(-2.12%)
Jan 03, 2018 1847 1856 1833 1844 0 +0.82(+0.04%)
Jan 02, 2018 1851 1860 1838 1843 0 -6.29(-0.34%)
Dec 29, 2017 1849 1849 1849 1849 0 -4.65(-0.25%)
Dec 28, 2017 1845 1857 1834 1854 0 +8.94(+0.48%)
Dec 27, 2017 1851 1860 1840 1845 0 +0.61(+0.03%)
Dec 26, 2017 1836 1855 1833 1844 0 +8.73(+0.48%)
Dec 22, 2017 1834 1843 1826 1836 0 +5.05(+0.28%)
Dec 21, 2017 1851 1854 1825 1831 0 -17.15(-0.93%)
Dec 20, 2017 1880 1889 1845 1848 0 -32.22(-1.71%)
Dec 19, 2017 1947 1951 1873 1880 0 -69.14(-3.55%)
Dec 18, 2017 1945 1966 1941 1949 0 +9.97(+0.51%)
Dec 15, 2017 1930 1952 1924 1939 0 +19.02(+0.99%)
Dec 14, 2017 1927 1934 1916 1920 0 -8.09(-0.42%)
Dec 13, 2017 1928 1944 1917 1928 0 +7.30(+0.38%)
Dec 12, 2017 1919 1932 1904 1921 0 +14.67(+0.77%)
Dec 11, 2017 1904 1915 1897 1906 0 -1.28(-0.07%)
Dec 08, 2017 1907 1921 1899 1908 0 +4.22(+0.22%)
Dec 07, 2017 1892 1911 1886 1903 0 +9.91(+0.52%)
Dec 06, 2017 1894 1899 1877 1893 0 -0.22(-0.01%)
Dec 05, 2017 1901 1912 1891 1894 0 -0.82(-0.04%)
Dec 04, 2017 1920 1925 1890 1894 0 -33.93(-1.76%)
Dec 01, 2017 1913 1933 1908 1928 0 +19.88(+1.04%)
Nov 30, 2017 1918 1926 1898 1909 0 -10.27(-0.54%)
Nov 29, 2017 1904 1925 1894 1919 0 +10.59(+0.55%)
Nov 28, 2017 1914 1920 1899 1908 0 -2.74(-0.14%)
Nov 27, 2017 1930 1934 1910 1911 0 -17.39(-0.90%)
Nov 24, 2017 1923 1939 1919 1928 0 +8.69(+0.45%)
Nov 22, 2017 1924 1934 1916 1920 0 -5.10(-0.26%)
Nov 21, 2017 1921 1934 1917 1925 0 +7.51(+0.39%)
Nov 20, 2017 1923 1929 1905 1917 0 -3.32(-0.17%)
Nov 17, 2017 1916 1932 1912 1921 0 -1.76(-0.09%)
Nov 16, 2017 1919 1936 1906 1922 0 +4.01(+0.21%)
Nov 15, 2017 1944 1950 1909 1918 0 -26.26(-1.35%)
Nov 14, 2017 1948 1966 1939 1945 0 -6.05(-0.31%)
Nov 13, 2017 1941 1956 1935 1951 0 +14.54(+0.75%)
Nov 10, 2017 1923 1951 1920 1936 0 +2.22(+0.11%)
Nov 09, 2017 1928 1952 1925 1934 0 +0.70(+0.04%)
Nov 08, 2017 1927 1942 1920 1933 0 +0.40(+0.02%)
Nov 07, 2017 1926 1941 1918 1933 0 +7.22(+0.37%)
Nov 06, 2017 1931 1948 1921 1926 0 -4.20(-0.22%)
Nov 03, 2017 1904 1937 1900 1930 0 +12.84(+0.67%)
Nov 02, 2017 1907 1938 1895 1917 0 +27.65(+1.46%)
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.