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 (%)
Nov 30, 2015 1919 1938 1899 1907 0 -9.66(-0.50%)
Nov 27, 2015 1894 1925 1892 1916 0 +22.07(+1.17%)
Nov 25, 2015 1894 1894 1894 1894 0 +7.65(+0.41%)
Nov 24, 2015 1886 1897 1868 1886 0 -8.33(-0.44%)
Nov 23, 2015 1895 1903 1895 1895 0 +21.09(+1.13%)
Nov 20, 2015 1856 1876 1853 1874 0 +29.58(+1.60%)
Nov 19, 2015 1829 1853 1821 1844 0 +21.55(+1.18%)
Nov 18, 2015 1798 1825 1789 1823 0 +33.56(+1.88%)
Nov 17, 2015 1792 1805 1782 1789 0 -8.91(-0.50%)
Nov 16, 2015 1767 1800 1764 1798 0 +30.61(+1.73%)
Nov 13, 2015 1788 1803 1764 1767 0 -13.01(-0.73%)
Nov 12, 2015 1777 1793 1768 1780 0 -1.11(-0.06%)
Nov 11, 2015 1792 1798 1774 1781 0 -4.98(-0.28%)
Nov 10, 2015 1776 1803 1768 1786 0 +11.33(+0.64%)
Nov 09, 2015 1813 1818 1760 1775 0 -42.16(-2.32%)
Nov 06, 2015 1890 1893 1804 1817 0 -97.50(-5.09%)
Nov 05, 2015 1895 1917 1885 1915 0 +6.37(+0.33%)
Nov 04, 2015 1923 1930 1901 1908 0 -13.67(-0.71%)
Nov 03, 2015 1948 1952 1907 1922 0 -34.88(-1.78%)
Nov 02, 2015 1931 1959 1921 1957 0 +25.10(+1.30%)
Oct 30, 2015 1974 1981 1928 1932 0 -42.30(-2.14%)
Oct 29, 2015 1969 1983 1948 1974 0 -5.69(-0.29%)
Oct 28, 2015 1992 2004 1948 1980 0 -11.33(-0.57%)
Oct 27, 2015 1990 1999 1970 1991 0 -1.78(-0.09%)
Oct 26, 2015 1990 2004 1964 1993 0 -5.29(-0.26%)
Oct 23, 2015 2066 2068 1986 1998 0 -68.34(-3.31%)
Oct 22, 2015 2060 2075 2043 2067 0 +10.84(+0.53%)
Oct 21, 2015 2054 2067 2046 2056 0 +10.91(+0.53%)
Oct 20, 2015 2042 2054 2031 2045 0 -4.39(-0.21%)
Oct 19, 2015 2022 2050 2020 2049 0 +26.20(+1.30%)
Oct 16, 2015 1998 2027 1996 2023 0 +29.84(+1.50%)
Oct 15, 2015 1984 1999 1970 1993 0 +11.57(+0.58%)
Oct 14, 2015 2015 2033 1976 1982 0 -32.60(-1.62%)
Oct 13, 2015 2022 2034 2007 2014 0 -17.23(-0.85%)
Oct 12, 2015 2030 2050 2024 2031 0 +4.06(+0.20%)
Oct 09, 2015 2036 2041 2018 2027 0 -9.56(-0.47%)
Oct 08, 2015 2023 2042 2006 2037 0 +14.16(+0.70%)
Oct 07, 2015 2009 2023 1996 2023 0 +20.09(+1.00%)
Oct 06, 2015 2002 2017 1990 2003 0 -2.86(-0.14%)
Oct 05, 2015 1976 2008 1965 2006 0 +43.60(+2.22%)
Oct 02, 2015 1935 1962 1927 1962 0 +11.69(+0.60%)
Oct 01, 2015 1961 1969 1934 1950 0 -3.61(-0.18%)
Sep 30, 2015 1965 1971 1945 1954 0 -2.06(-0.11%)
Sep 29, 2015 1930 1961 1918 1956 0 +26.04(+1.35%)
Sep 28, 2015 1977 1985 1915 1930 0 -55.66(-2.80%)
Sep 25, 2015 1989 2002 1973 1986 0 +3.00(+0.15%)
Sep 24, 2015 1986 2003 1973 1983 0 -8.31(-0.42%)
Sep 23, 2015 1977 2001 1969 1991 0 +15.40(+0.78%)
Sep 22, 2015 1971 1989 1964 1975 0 -10.05(-0.51%)
Sep 21, 2015 1968 1995 1962 1985 0 +15.27(+0.78%)
Sep 18, 2015 1921 2004 1919 1970 0 +23.08(+1.19%)
Sep 17, 2015 1906 1982 1898 1947 0 +38.94(+2.04%)
Sep 16, 2015 1882 1918 1880 1908 0 +24.33(+1.29%)
Sep 15, 2015 1864 1890 1850 1884 0 +20.65(+1.11%)
Sep 14, 2015 1853 1866 1846 1863 0 +14.98(+0.81%)
Sep 11, 2015 1825 1853 1820 1848 0 +15.96(+0.87%)
Sep 10, 2015 1833 1855 1824 1832 0 -3.86(-0.21%)
Sep 09, 2015 1868 1876 1832 1836 0 -21.72(-1.17%)
Sep 08, 2015 1849 1866 1836 1858 0 +28.98(+1.58%)
Sep 04, 2015 1829 1829 1829 1829 0 -44.51(-2.38%)
Sep 03, 2015 1886 1891 1866 1873 0 -5.16(-0.27%)
Sep 02, 2015 1885 1894 1859 1879 0 +12.19(+0.65%)
Sep 01, 2015 1874 1887 1852 1866 0 -29.25(-1.54%)
Aug 31, 2015 1937 1940 1894 1896 0 -45.69(-2.35%)
Aug 28, 2015 1951 1956 1927 1941 0 -9.21(-0.47%)
Aug 27, 2015 1941 1971 1915 1950 0 +25.44(+1.32%)
Aug 26, 2015 1918 1930 1886 1925 0 +35.36(+1.87%)
Aug 25, 2015 1993 1999 1888 1890 0 -69.55(-3.55%)
Aug 24, 2015 1987 2034 1944 1959 0 -85.54(-4.18%)
Aug 21, 2015 2068 2085 2042 2045 0 -30.11(-1.45%)
Aug 20, 2015 2063 2088 2048 2075 0 +4.39(+0.21%)
Aug 19, 2015 2058 2080 2047 2071 0 -0.44(-0.02%)
Aug 18, 2015 2072 2083 2055 2071 0 -74.78(-3.49%)
Aug 17, 2015 2119 2148 2111 2146 0 +27.84(+1.31%)
Aug 14, 2015 2097 2121 2086 2118 0 +16.43(+0.78%)
Aug 13, 2015 2095 2114 2067 2101 0 -3.12(-0.15%)
Aug 12, 2015 2071 2107 2058 2105 0 +29.13(+1.40%)
Aug 11, 2015 2062 2095 2057 2075 0 +11.40(+0.55%)
Aug 10, 2015 2091 2097 2055 2064 0 -19.31(-0.93%)
Aug 07, 2015 2074 2094 2054 2083 0 -1.18(-0.06%)
Aug 06, 2015 2078 2090 2041 2085 0 -7.41(-0.35%)
Aug 05, 2015 2115 2120 2079 2092 0 -19.42(-0.92%)
Aug 04, 2015 2119 2141 2102 2111 0 -13.26(-0.62%)
Aug 03, 2015 2110 2129 2107 2125 0 +13.24(+0.63%)
Jul 31, 2015 2107 2131 2104 2111 0 +21.19(+1.01%)
Jul 30, 2015 2101 2112 2080 2090 0 -15.69(-0.75%)
Jul 29, 2015 2090 2112 2074 2106 0 +11.54(+0.55%)
Jul 28, 2015 2093 2108 2083 2094 0 +3.09(+0.15%)
Jul 27, 2015 2074 2105 2073 2091 0 +19.19(+0.93%)
Jul 24, 2015 2043 2083 2039 2072 0 +27.30(+1.34%)
Jul 23, 2015 2062 2066 2031 2045 0 -18.74(-0.91%)
Jul 22, 2015 2048 2070 2046 2064 0 +15.42(+0.75%)
Jul 21, 2015 2054 2063 2045 2048 0 -8.54(-0.42%)
Jul 20, 2015 2049 2059 2037 2057 0 +4.46(+0.22%)
Jul 17, 2015 2057 2063 2042 2052 0 -7.85(-0.38%)
Jul 16, 2015 2057 2068 2047 2060 0 +10.13(+0.49%)
Jul 15, 2015 2058 2068 2042 2050 0 -10.20(-0.50%)
Jul 14, 2015 2071 2076 2056 2060 0 -8.27(-0.40%)
Jul 13, 2015 2084 2096 2055 2068 0 -0.23(-0.01%)
Jul 10, 2015 2066 2087 2050 2069 0 +12.49(+0.61%)
Jul 09, 2015 2080 2088 2052 2056 0 -10.98(-0.53%)
Jul 08, 2015 2054 2079 2049 2067 0 +1.38(+0.07%)
Jul 07, 2015 2033 2072 2029 2066 0 +44.89(+2.22%)
Jul 06, 2015 2002 2025 1998 2021 0 +7.93(+0.39%)
Jul 02, 2015 2013 2013 2013 2013 0 +3.56(+0.18%)
Jul 01, 2015 1993 2011 1976 2009 0 +21.84(+1.10%)
Jun 30, 2015 2009 2014 1983 1987 0 -9.23(-0.46%)
Jun 29, 2015 2011 2034 1995 1997 0 -12.93(-0.64%)
Jun 26, 2015 1988 2018 1980 2010 0 +20.89(+1.05%)
Jun 25, 2015 2015 2018 1985 1989 0 -25.42(-1.26%)
Jun 24, 2015 2028 2042 2011 2014 0 -18.15(-0.89%)
Jun 23, 2015 2048 2057 2023 2032 0 -18.63(-0.91%)
Jun 22, 2015 2083 2089 2049 2051 0 -25.39(-1.22%)
Jun 19, 2015 2091 2099 2058 2076 0 -10.33(-0.50%)
Jun 18, 2015 2073 2102 2067 2087 0 +19.40(+0.94%)
Jun 17, 2015 2057 2072 2037 2067 0 +10.57(+0.51%)
Jun 16, 2015 2042 2065 2037 2057 0 +16.79(+0.82%)
Jun 15, 2015 2056 2064 2037 2040 0 -17.68(-0.86%)
Jun 12, 2015 2059 2073 2051 2058 0 -3.51(-0.17%)
Jun 11, 2015 2064 2071 2054 2061 0 +8.31(+0.40%)
Jun 10, 2015 2031 2071 2027 2053 0 +23.02(+1.13%)
Jun 09, 2015 2041 2049 2020 2030 0 -13.88(-0.68%)
Jun 08, 2015 2034 2058 2024 2044 0 +8.83(+0.43%)
Jun 05, 2015 2054 2064 2024 2035 0 -47.98(-2.30%)
Jun 04, 2015 2075 2094 2059 2083 0 +4.68(+0.23%)
Jun 03, 2015 2108 2113 2074 2078 0 -42.07(-1.98%)
Jun 02, 2015 2129 2133 2108 2120 0 -14.11(-0.66%)
Jun 01, 2015 2117 2145 2112 2134 0 +22.53(+1.07%)
May 29, 2015 2132 2141 2104 2112 0 -18.62(-0.87%)
May 28, 2015 2144 2148 2118 2130 0 -13.73(-0.64%)
May 27, 2015 2137 2153 2126 2144 0 +13.17(+0.62%)
May 26, 2015 2149 2150 2119 2131 0 -15.15(-0.71%)
May 22, 2015 2146 2146 2146 2146 0 -5.04(-0.23%)
May 21, 2015 2168 2171 2141 2151 0 -13.02(-0.60%)
May 20, 2015 2175 2185 2160 2164 0 -4.04(-0.19%)
May 19, 2015 2159 2185 2157 2168 0 -1.89(-0.09%)
May 18, 2015 2167 2178 2155 2170 0 -7.08(-0.33%)
May 15, 2015 2154 2188 2149 2177 0 +32.34(+1.51%)
May 14, 2015 2126 2146 2117 2145 0 +34.47(+1.63%)
May 13, 2015 2149 2166 2107 2110 0 -30.15(-1.41%)
May 12, 2015 2120 2152 2098 2141 0 +5.08(+0.24%)
May 11, 2015 2155 2177 2130 2135 0 -37.41(-1.72%)
May 08, 2015 2168 2210 2162 2173 0 +24.71(+1.15%)
May 07, 2015 2130 2161 2125 2148 0 +24.01(+1.13%)
May 06, 2015 2144 2146 2108 2124 0 -17.85(-0.83%)
May 05, 2015 2182 2188 2134 2142 0 -42.79(-1.96%)
May 04, 2015 2199 2209 2178 2185 0 -6.62(-0.30%)
May 01, 2015 2181 2211 2177 2191 0 +12.21(+0.56%)
Apr 30, 2015 2223 2230 2165 2179 0 -55.68(-2.49%)
Apr 29, 2015 2267 2283 2223 2235 0 -53.90(-2.35%)
Apr 28, 2015 2281 2295 2266 2289 0 +0.26(+0.01%)
Apr 27, 2015 2300 2320 2280 2288 0 -9.10(-0.40%)
Apr 24, 2015 2308 2318 2287 2298 0 -0.95(-0.04%)
Apr 23, 2015 2287 2308 2280 2299 0 +10.02(+0.44%)
Apr 22, 2015 2292 2306 2278 2289 0 -5.96(-0.26%)
Apr 21, 2015 2305 2321 2288 2294 0 -7.54(-0.33%)
Apr 20, 2015 2300 2315 2289 2302 0 +4.08(+0.18%)
Apr 17, 2015 2299 2319 2287 2298 0 -8.46(-0.37%)
Apr 16, 2015 2294 2319 2281 2306 0 +2.59(+0.11%)
Apr 15, 2015 2315 2332 2297 2304 0 -11.41(-0.49%)
Apr 14, 2015 2311 2328 2305 2315 0 +16.10(+0.70%)
Apr 13, 2015 2316 2321 2299 2299 0 -18.02(-0.78%)
Apr 10, 2015 2337 2352 2307 2317 0 -6.15(-0.26%)
Apr 09, 2015 2367 2371 2315 2323 0 -48.62(-2.05%)
Apr 08, 2015 2375 2386 2362 2372 0 -2.19(-0.09%)
Apr 07, 2015 2410 2412 2368 2374 0 -44.99(-1.86%)
Apr 06, 2015 2386 2429 2378 2419 0 +59.95(+2.54%)
Apr 02, 2015 2359 2359 2359 2359 0 +16.73(+0.71%)
Apr 01, 2015 2338 2353 2316 2342 0 +5.31(+0.23%)
Mar 31, 2015 2367 2377 2332 2337 0 -28.92(-1.22%)
Mar 30, 2015 2327 2369 2320 2366 0 +49.50(+2.14%)
Mar 27, 2015 2307 2327 2302 2317 0 +12.46(+0.54%)
Mar 26, 2015 2302 2324 2295 2304 0 -8.23(-0.36%)
Mar 25, 2015 2350 2364 2307 2312 0 -37.23(-1.58%)
Mar 24, 2015 2355 2370 2340 2350 0 -10.57(-0.45%)
Mar 23, 2015 2353 2387 2345 2360 0 +7.48(+0.32%)
Mar 20, 2015 2291 2357 2282 2353 0 +64.27(+2.81%)
Mar 19, 2015 2288 2315 2278 2288 0 -5.54(-0.24%)
Mar 18, 2015 2243 2304 2226 2294 0 +51.34(+2.29%)
Mar 17, 2015 2248 2263 2231 2243 0 -5.36(-0.24%)
Mar 16, 2015 2243 2272 2240 2248 0 +14.68(+0.66%)
Mar 13, 2015 2241 2251 2220 2233 0 -8.36(-0.37%)
Mar 12, 2015 2223 2249 2219 2242 0 +31.92(+1.44%)
Mar 11, 2015 2227 2237 2199 2210 0 -17.02(-0.76%)
Mar 10, 2015 2225 2245 2214 2227 0 -0.73(-0.03%)
Mar 09, 2015 2222 2237 2212 2227 0 +16.93(+0.77%)
Mar 06, 2015 2270 2278 2199 2210 0 -95.54(-4.14%)
Mar 05, 2015 2316 2341 2304 2306 0 +0.23(+0.01%)
Mar 04, 2015 2306 2337 2299 2306 0 -30.16(-1.29%)
Mar 03, 2015 2336 2341 2328 2336 0 -2.84(-0.12%)
Mar 02, 2015 2340 2374 2332 2339 0 +3.77(+0.16%)
Feb 27, 2015 2318 2339 2295 2335 0 +25.19(+1.09%)
Feb 26, 2015 2317 2321 2304 2310 0 -34.06(-1.45%)
Feb 25, 2015 2341 2370 2325 2344 0 +15.65(+0.67%)
Feb 24, 2015 2357 2374 2313 2328 0 -74.33(-3.09%)
Feb 23, 2015 2388 2410 2375 2403 0 +15.46(+0.65%)
Feb 20, 2015 2355 2397 2349 2387 0 +37.21(+1.58%)
Feb 19, 2015 2388 2391 2344 2350 0 -46.62(-1.95%)
Feb 18, 2015 2368 2397 2336 2397 0 +37.14(+1.57%)
Feb 17, 2015 2362 2394 2348 2359 0 -1.73(-0.07%)
Feb 13, 2015 2361 2361 2361 2361 0 -3.79(-0.16%)
Feb 12, 2015 2359 2376 2341 2365 0 +9.14(+0.39%)
Feb 11, 2015 2369 2389 2336 2356 0 -6.01(-0.25%)
Feb 10, 2015 2357 2375 2317 2362 0 -2.22(-0.09%)
Feb 09, 2015 2373 2389 2358 2364 0 -8.89(-0.37%)
Feb 06, 2015 2471 2472 2362 2373 0 -104.46(-4.22%)
Feb 05, 2015 2459 2480 2439 2477 0 +17.67(+0.72%)
Feb 04, 2015 2492 2495 2447 2460 0 -46.85(-1.87%)
Feb 03, 2015 2510 2518 2465 2507 0 -3.11(-0.12%)
Feb 02, 2015 2514 2520 2456 2510 0 -7.54(-0.30%)
Jan 30, 2015 2559 2565 2515 2517 0 -43.35(-1.69%)
Jan 29, 2015 2549 2567 2532 2561 0 +9.70(+0.38%)
Jan 28, 2015 2556 2585 2548 2551 0 -0.31(-0.01%)
Jan 27, 2015 2544 2565 2538 2551 0 -0.20(-0.01%)
Jan 26, 2015 2542 2554 2519 2551 0 +3.18(+0.12%)
Jan 23, 2015 2552 2562 2532 2548 0 +3.92(+0.15%)
Jan 22, 2015 2526 2548 2523 2544 0 +35.88(+1.43%)
Jan 21, 2015 2527 2530 2492 2508 0 -23.94(-0.95%)
Jan 20, 2015 2556 2577 2517 2532 0 -1.45(-0.06%)
Jan 16, 2015 2515 2543 2502 2534 0 +20.51(+0.82%)
Jan 15, 2015 2513 2523 2477 2513 0 +16.88(+0.68%)
Jan 14, 2015 2463 2503 2454 2496 0 +24.93(+1.01%)
Jan 13, 2015 2471 2471 2471 2471 0 +3.53(+0.14%)
Jan 12, 2015 2442 2473 2436 2468 0 +35.09(+1.44%)
Jan 09, 2015 2435 2453 2405 2433 0 -1.70(-0.07%)
Jan 08, 2015 2457 2469 2409 2434 0 -14.17(-0.58%)
Jan 07, 2015 2418 2458 2401 2449 0 +35.47(+1.47%)
Jan 06, 2015 2379 2426 2356 2413 0 +40.09(+1.69%)
Jan 05, 2015 2336 2380 2329 2373 0 +24.00(+1.02%)
Jan 02, 2015 2314 2359 2310 2349 0 +45.88(+1.99%)
Dec 31, 2014 2303 2303 2303 2303 0 -38.03(-1.62%)
Dec 30, 2014 2336 2358 2329 2341 0 +6.19(+0.27%)
Dec 29, 2014 2326 2347 2320 2335 0 +8.25(+0.35%)
Dec 26, 2014 2316 2333 2310 2327 0 +18.79(+0.81%)
Dec 24, 2014 2308 2308 2308 2308 0 -19.38(-0.83%)
Dec 23, 2014 2367 2372 2322 2327 0 -37.10(-1.57%)
Dec 22, 2014 2325 2368 2320 2365 0 +43.69(+1.88%)
Dec 19, 2014 2317 2333 2300 2321 0 +7.83(+0.34%)
Dec 18, 2014 2340 2343 2289 2313 0 -18.21(-0.78%)
Dec 17, 2014 2294 2341 2285 2331 0 +44.50(+1.95%)
Dec 16, 2014 2287 2298 2286 2287 0 -16.35(-0.71%)
Dec 15, 2014 2345 2354 2296 2303 0 -41.31(-1.76%)
Dec 12, 2014 2331 2371 2331 2344 0 +7.26(+0.31%)
Dec 11, 2014 2332 2350 2325 2337 0 +11.49(+0.49%)
Dec 10, 2014 2311 2339 2302 2326 0 +11.66(+0.50%)
Dec 09, 2014 2282 2322 2280 2314 0 +20.34(+0.89%)
Dec 08, 2014 2276 2310 2272 2294 0 +21.69(+0.95%)
Dec 05, 2014 2302 2302 2251 2272 0 -45.27(-1.95%)
Dec 04, 2014 2311 2322 2298 2317 0 +6.81(+0.29%)
Dec 03, 2014 2315 2320 2296 2310 0 -0.96(-0.04%)
Dec 02, 2014 2297 2316 2278 2311 0 +2.35(+0.10%)
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.