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, 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%)
Nov 01, 2017 1888 1903 1875 1889 0 +2.11(+0.11%)
Oct 31, 2017 1899 1905 1859 1887 0 -17.66(-0.93%)
Oct 30, 2017 1900 1910 1889 1905 0 +3.43(+0.18%)
Oct 27, 2017 1868 1914 1862 1901 0 +33.09(+1.77%)
Oct 26, 2017 1896 1897 1865 1868 0 -13.73(-0.73%)
Oct 25, 2017 1891 1899 1863 1882 0 -11.78(-0.62%)
Oct 24, 2017 1912 1916 1888 1894 0 -18.60(-0.97%)
Oct 23, 2017 1933 1935 1907 1912 0 -17.36(-0.90%)
Oct 20, 2017 1931 1933 1915 1930 0 +0.68(+0.04%)
Oct 19, 2017 1937 1945 1925 1929 0 -7.34(-0.38%)
Oct 18, 2017 1930 1942 1922 1936 0 +5.48(+0.28%)
Oct 17, 2017 1918 1934 1909 1931 0 +9.86(+0.51%)
Oct 16, 2017 1928 1933 1913 1921 0 -4.43(-0.23%)
Oct 13, 2017 1928 1936 1910 1925 0 +5.19(+0.27%)
Oct 12, 2017 1920 1926 1903 1920 0 +1.32(+0.07%)
Oct 11, 2017 1920 1935 1914 1919 0 -1.09(-0.06%)
Oct 10, 2017 1933 1943 1909 1920 0 -9.31(-0.48%)
Oct 09, 2017 1932 1943 1925 1929 0 -0.33(-0.02%)
Oct 06, 2017 1928 1939 1908 1930 0 -8.99(-0.46%)
Oct 05, 2017 1948 1956 1935 1939 0 -5.50(-0.28%)
Oct 04, 2017 1945 1950 1931 1944 0 +1.07(+0.06%)
Oct 03, 2017 1938 1953 1923 1943 0 +5.94(+0.31%)
Oct 02, 2017 1964 1971 1933 1937 0 -35.64(-1.81%)
Sep 29, 2017 1971 1985 1962 1973 0 -2.99(-0.15%)
Sep 28, 2017 1957 1979 1954 1976 0 +15.76(+0.80%)
Sep 27, 2017 1978 1986 1943 1960 0 -24.26(-1.22%)
Sep 26, 2017 1994 1999 1973 1984 0 -15.49(-0.77%)
Sep 25, 2017 1987 2009 1982 2000 0 +18.02(+0.91%)
Sep 22, 2017 2016 2024 1977 1982 0 -37.57(-1.86%)
Sep 21, 2017 2039 2046 2017 2019 0 -19.47(-0.95%)
Sep 20, 2017 2049 2057 2025 2039 0 -4.91(-0.24%)
Sep 19, 2017 2066 2071 2037 2044 0 -17.94(-0.87%)
Sep 18, 2017 2073 2079 2050 2062 0 -10.35(-0.50%)
Sep 15, 2017 2066 2081 2055 2072 0 +8.35(+0.40%)
Sep 14, 2017 2054 2069 2040 2064 0 +10.48(+0.51%)
Sep 13, 2017 2062 2067 2047 2053 0 -12.46(-0.60%)
Sep 12, 2017 2088 2097 2055 2066 0 -23.96(-1.15%)
Sep 11, 2017 2085 2096 2071 2090 0 +4.98(+0.24%)
Sep 08, 2017 2075 2102 2069 2085 0 +7.18(+0.35%)
Sep 07, 2017 2071 2085 2063 2077 0 +11.28(+0.55%)
Sep 06, 2017 2077 2094 2062 2066 0 -5.87(-0.28%)
Sep 05, 2017 2072 2085 2062 2072 0 +1.94(+0.09%)
Sep 01, 2017 2058 2078 2056 2070 0 +13.37(+0.65%)
Aug 31, 2017 2044 2063 2043 2057 0 +15.22(+0.75%)
Aug 30, 2017 2027 2044 2020 2042 0 +9.56(+0.47%)
Aug 29, 2017 2027 2043 2021 2032 0 +10.29(+0.51%)
Aug 28, 2017 2035 2041 2014 2022 0 -13.19(-0.65%)
Aug 25, 2017 2037 2046 2028 2035 0 +5.33(+0.26%)
Aug 24, 2017 2026 2044 2021 2030 0 +4.10(+0.20%)
Aug 23, 2017 2008 2032 1999 2025 0 +18.16(+0.90%)
Aug 22, 2017 2028 2032 1994 2007 0 -19.72(-0.97%)
Aug 21, 2017 1994 2033 1986 2027 0 +36.73(+1.85%)
Aug 18, 2017 2007 2010 1985 1990 0 -19.10(-0.95%)
Aug 17, 2017 2013 2023 2001 2009 0 -5.01(-0.25%)
Aug 16, 2017 1993 2025 1992 2014 0 +20.81(+1.04%)
Aug 15, 2017 2001 2005 1972 1994 0 -11.98(-0.60%)
Aug 14, 2017 1979 2011 1973 2006 0 +33.33(+1.69%)
Aug 11, 2017 1971 1979 1951 1972 0 +2.74(+0.14%)
Aug 10, 2017 1986 1996 1965 1969 0 -19.91(-1.00%)
Aug 09, 2017 1992 2004 1972 1989 0 -10.60(-0.53%)
Aug 08, 2017 1997 2009 1987 2000 0 -2.91(-0.15%)
Aug 07, 2017 2009 2019 1994 2003 0 -6.54(-0.33%)
Aug 04, 2017 2020 2026 2003 2009 0 -13.33(-0.66%)
Aug 03, 2017 2007 2029 1996 2023 0 +8.34(+0.41%)
Aug 02, 2017 2020 2027 1998 2014 0 -9.56(-0.47%)
Aug 01, 2017 2078 2083 2011 2024 0 -46.45(-2.24%)
Jul 31, 2017 2066 2080 2046 2070 0 +5.57(+0.27%)
Jul 28, 2017 2075 2081 2051 2065 0 -12.89(-0.62%)
Jul 27, 2017 2089 2098 2058 2078 0 -23.34(-1.11%)
Jul 26, 2017 2091 2110 2085 2101 0 +8.84(+0.42%)
Jul 25, 2017 2084 2096 2061 2092 0 +6.77(+0.32%)
Jul 24, 2017 2100 2108 2077 2085 0 -16.10(-0.77%)
Jul 21, 2017 2101 2107 2085 2102 0 +2.09(+0.10%)
Jul 20, 2017 2116 2121 2098 2099 0 -11.20(-0.53%)
Jul 19, 2017 2111 2122 2100 2111 0 +0.87(+0.04%)
Jul 18, 2017 2112 2124 2098 2110 0 -1.43(-0.07%)
Jul 17, 2017 2102 2114 2085 2111 0 +21.44(+1.03%)
Jul 14, 2017 2081 2099 2076 2090 0 +20.13(+0.97%)
Jul 13, 2017 2078 2084 2066 2070 0 -8.73(-0.42%)
Jul 12, 2017 2064 2091 2061 2078 0 +30.36(+1.48%)
Jul 11, 2017 2050 2057 2033 2048 0 +2.31(+0.11%)
Jul 10, 2017 2069 2075 2045 2046 0 -20.78(-1.01%)
Jul 07, 2017 2065 2074 2041 2067 0 +3.68(+0.18%)
Jul 06, 2017 2110 2112 2060 2063 0 -56.37(-2.66%)
Jul 05, 2017 2147 2150 2107 2119 0 -27.56(-1.28%)
Jul 03, 2017 2125 2152 2113 2147 0 +29.38(+1.39%)
Jun 30, 2017 2119 2134 2106 2117 0 +5.15(+0.24%)
Jun 29, 2017 2150 2157 2106 2112 0 -57.59(-2.65%)
Jun 28, 2017 2169 2184 2156 2170 0 +0.43(+0.02%)
Jun 27, 2017 2194 2207 2167 2169 0 -28.40(-1.29%)
Jun 26, 2017 2192 2209 2182 2198 0 +10.81(+0.49%)
Jun 23, 2017 2169 2199 2166 2187 0 +16.37(+0.75%)
Jun 22, 2017 2158 2182 2150 2171 0 +10.56(+0.49%)
Jun 21, 2017 2156 2168 2144 2160 0 +4.23(+0.20%)
Jun 20, 2017 2143 2162 2135 2156 0 +13.37(+0.62%)
Jun 19, 2017 2133 2144 2117 2142 0 +11.33(+0.53%)
Jun 16, 2017 2117 2138 2105 2131 0 +15.60(+0.74%)
Jun 15, 2017 2095 2129 2090 2116 0 +7.18(+0.34%)
Jun 14, 2017 2116 2137 2101 2108 0 +11.71(+0.56%)
Jun 13, 2017 2092 2102 2079 2097 0 -2.81(-0.13%)
Jun 12, 2017 2062 2101 2056 2099 0 +38.20(+1.85%)
Jun 09, 2017 2042 2070 2032 2061 0 +15.34(+0.75%)
Jun 08, 2017 2045 2059 2020 2046 0 -9.04(-0.44%)
Jun 07, 2017 2053 2066 2045 2055 0 +2.38(+0.12%)
Jun 06, 2017 2065 2071 2049 2053 0 -10.79(-0.52%)
Jun 05, 2017 2065 2070 2047 2063 0 -9.24(-0.45%)
Jun 02, 2017 2058 2082 2053 2073 0 +16.58(+0.81%)
Jun 01, 2017 2042 2060 2016 2056 0 +13.62(+0.67%)
May 31, 2017 2041 2055 2033 2042 0 +1.42(+0.07%)
May 30, 2017 2040 2053 2032 2041 0 +0.46(+0.02%)
May 26, 2017 2061 2068 2030 2041 0 -20.96(-1.02%)
May 25, 2017 2085 2089 2059 2061 0 -22.22(-1.07%)
May 24, 2017 2083 2098 2077 2084 0 +2.55(+0.12%)
May 23, 2017 2087 2101 2073 2081 0 -0.89(-0.04%)
May 22, 2017 2076 2088 2063 2082 0 +5.73(+0.28%)
May 19, 2017 2080 2088 2056 2076 0 -2.22(-0.11%)
May 18, 2017 2055 2084 2038 2079 0 +24.89(+1.21%)
May 17, 2017 2026 2076 2024 2054 0 +26.63(+1.31%)
May 16, 2017 2039 2044 2016 2027 0 -10.67(-0.52%)
May 15, 2017 2048 2070 2033 2038 0 -6.96(-0.34%)
May 12, 2017 2028 2051 2023 2045 0 +19.68(+0.97%)
May 11, 2017 1990 2030 1978 2025 0 +26.77(+1.34%)
May 10, 2017 1964 2005 1961 1998 0 +35.59(+1.81%)
May 09, 2017 1980 1985 1949 1963 0 -18.68(-0.94%)
May 08, 2017 1990 1993 1968 1981 0 -2.27(-0.11%)
May 05, 2017 1958 1987 1955 1984 0 +28.95(+1.48%)
May 04, 2017 1964 1973 1924 1955 0 -19.57(-0.99%)
May 03, 2017 2010 2013 1962 1974 0 -29.42(-1.47%)
May 02, 2017 2019 2026 1992 2004 0 -13.73(-0.68%)
May 01, 2017 2022 2036 2003 2017 0 -0.72(-0.04%)
Apr 28, 2017 2037 2046 1994 2018 0 -20.51(-1.01%)
Apr 27, 2017 2040 2060 2032 2039 0 -4.34(-0.21%)
Apr 26, 2017 2055 2062 2035 2043 0 -19.24(-0.93%)
Apr 25, 2017 2061 2073 2053 2062 0 +2.26(+0.11%)
Apr 24, 2017 2100 2103 2028 2060 0 -33.08(-1.58%)
Apr 21, 2017 2094 2105 2089 2093 0 -4.60(-0.22%)
Apr 20, 2017 2098 2108 2083 2098 0 -0.06(-0.00%)
Apr 19, 2017 2107 2115 2089 2098 0 -10.86(-0.52%)
Apr 18, 2017 2086 2113 2080 2108 0 +22.41(+1.07%)
Apr 17, 2017 2069 2088 2064 2086 0 +25.05(+1.22%)
Apr 13, 2017 2069 2080 2057 2061 0 -9.43(-0.46%)
Apr 12, 2017 2066 2078 2059 2070 0 +3.65(+0.18%)
Apr 11, 2017 2056 2072 2048 2067 0 +8.31(+0.40%)
Apr 10, 2017 2050 2063 2042 2058 0 +10.95(+0.53%)
Apr 07, 2017 2035 2060 2031 2048 0 +14.62(+0.72%)
Apr 06, 2017 2025 2038 2010 2033 0 +7.36(+0.36%)
Apr 05, 2017 2016 2037 2008 2026 0 +12.03(+0.60%)
Apr 04, 2017 2024 2037 2007 2014 0 -10.26(-0.51%)
Apr 03, 2017 2025 2032 2007 2024 0 +0.58(+0.03%)
Mar 31, 2017 2007 2029 1999 2023 0 +14.16(+0.70%)
Mar 30, 2017 2009 2014 1987 2009 0 -2.25(-0.11%)
Mar 29, 2017 2003 2017 1995 2011 0 +5.49(+0.27%)
Mar 28, 2017 1993 2012 1982 2006 0 +13.70(+0.69%)
Mar 27, 2017 1982 2011 1978 1992 0 +7.12(+0.36%)
Mar 24, 2017 1977 1993 1969 1985 0 +12.98(+0.66%)
Mar 23, 2017 1951 1989 1948 1972 0 +18.32(+0.94%)
Mar 22, 2017 1924 1961 1918 1954 0 +36.00(+1.88%)
Mar 21, 2017 1923 1932 1908 1918 0 -0.34(-0.02%)
Mar 20, 2017 1931 1941 1914 1918 0 -4.77(-0.25%)
Mar 17, 2017 1918 1940 1909 1923 0 +5.31(+0.28%)
Mar 16, 2017 1911 1926 1903 1917 0 +3.69(+0.19%)
Mar 15, 2017 1883 1925 1878 1914 0 +32.79(+1.74%)
Mar 14, 2017 1888 1895 1871 1881 0 -14.60(-0.77%)
Mar 13, 2017 1911 1922 1885 1896 0 -9.01(-0.47%)
Mar 10, 2017 1904 1929 1888 1905 0 +7.20(+0.38%)
Mar 09, 2017 1930 1939 1888 1897 0 -32.08(-1.66%)
Mar 08, 2017 1969 1973 1926 1929 0 -50.94(-2.57%)
Mar 07, 2017 1983 1989 1965 1980 0 -7.47(-0.38%)
Mar 06, 2017 2011 2016 1981 1988 0 -31.80(-1.57%)
Mar 03, 2017 2018 2023 1991 2020 0 -13.93(-0.68%)
Mar 02, 2017 2030 2040 2002 2034 0 +1.21(+0.06%)
Mar 01, 2017 2046 2053 2024 2032 0 -21.64(-1.05%)
Feb 28, 2017 2060 2072 2046 2054 0 -6.45(-0.31%)
Feb 27, 2017 2053 2073 2045 2060 0 +11.13(+0.54%)
Feb 24, 2017 2015 2052 2004 2049 0 +32.76(+1.62%)
Feb 23, 2017 2006 2022 1993 2017 0 +22.62(+1.13%)
Feb 22, 2017 1995 2018 1983 1994 0 +4.34(+0.22%)
Feb 21, 2017 1972 1996 1954 1990 0 +18.36(+0.93%)
Feb 17, 2017 1971 1971 1971 1971 0 -2.85(-0.14%)
Feb 16, 2017 1951 1989 1949 1974 0 +29.28(+1.51%)
Feb 15, 2017 1934 1949 1911 1945 0 +2.59(+0.13%)
Feb 14, 2017 1970 1972 1933 1942 0 -30.30(-1.54%)
Feb 13, 2017 1959 1982 1943 1973 0 +18.06(+0.92%)
Feb 10, 2017 1947 1961 1934 1955 0 +5.76(+0.30%)
Feb 09, 2017 1971 1982 1940 1949 0 -22.18(-1.13%)
Feb 08, 2017 1964 1980 1956 1971 0 +13.43(+0.69%)
Feb 07, 2017 1965 1975 1952 1958 0 -5.20(-0.26%)
Feb 06, 2017 1956 1968 1945 1963 0 +6.76(+0.35%)
Feb 03, 2017 1963 1973 1945 1956 0 +5.73(+0.29%)
Feb 02, 2017 1917 1955 1913 1950 0 +33.87(+1.77%)
Feb 01, 2017 1943 1958 1910 1916 0 -27.98(-1.44%)
Jan 31, 2017 1936 1968 1927 1944 0 +10.61(+0.55%)
Jan 30, 2017 1922 1942 1905 1934 0 +12.55(+0.65%)
Jan 27, 2017 1930 1936 1910 1921 0 -6.48(-0.34%)
Jan 26, 2017 1944 1954 1924 1928 0 -15.13(-0.78%)
Jan 25, 2017 1964 1976 1934 1943 0 -17.97(-0.92%)
Jan 24, 2017 1959 1974 1947 1961 0 +1.42(+0.07%)
Jan 23, 2017 1949 1965 1940 1959 0 +12.54(+0.64%)
Jan 20, 2017 1932 1953 1928 1947 0 +14.40(+0.75%)
Jan 19, 2017 1956 1958 1922 1932 0 -32.46(-1.65%)
Jan 18, 2017 1964 1982 1960 1965 0 -0.95(-0.05%)
Jan 17, 2017 1953 1975 1947 1966 0 +20.93(+1.08%)
Jan 13, 2017 1945 1945 1945 1945 0 -3.52(-0.18%)
Jan 12, 2017 1940 1954 1916 1948 0 +9.24(+0.48%)
Jan 11, 2017 1933 1955 1922 1939 0 +9.67(+0.50%)
Jan 10, 2017 1968 1971 1920 1929 0 -49.20(-2.49%)
Jan 09, 2017 1990 1999 1968 1979 0 -7.05(-0.36%)
Jan 06, 2017 1986 2001 1967 1986 0 -3.72(-0.19%)
Jan 05, 2017 1964 1999 1943 1989 0 +23.52(+1.20%)
Jan 04, 2017 1945 1975 1942 1966 0 +26.05(+1.34%)
Jan 03, 2017 1942 1948 1918 1940 0 +1.13(+0.06%)
Dec 30, 2016 1939 1939 1939 1939 0 +22.49(+1.17%)
Dec 29, 2016 1897 1924 1888 1916 0 +22.94(+1.21%)
Dec 28, 2016 1909 1911 1878 1893 0 -14.08(-0.74%)
Dec 27, 2016 1897 1913 1889 1907 0 +11.78(+0.62%)
Dec 23, 2016 1896 1896 1896 1896 0 +1.28(+0.07%)
Dec 22, 2016 1896 1905 1870 1894 0 -4.93(-0.26%)
Dec 21, 2016 1938 1957 1898 1899 0 -38.24(-1.97%)
Dec 20, 2016 1938 1955 1922 1938 0 -4.04(-0.21%)
Dec 19, 2016 1913 1953 1909 1942 0 +43.32(+2.28%)
Dec 16, 2016 1866 1908 1860 1898 0 +38.05(+2.05%)
Dec 15, 2016 1882 1898 1852 1860 0 -25.92(-1.37%)
Dec 14, 2016 1962 1967 1882 1886 0 -74.04(-3.78%)
Dec 13, 2016 1968 1975 1939 1960 0 +0.74(+0.04%)
Dec 12, 2016 1936 1964 1927 1959 0 +17.31(+0.89%)
Dec 09, 2016 1950 1980 1937 1942 0 -4.75(-0.24%)
Dec 08, 2016 1924 1959 1915 1947 0 +11.52(+0.60%)
Dec 07, 2016 1891 1940 1890 1935 0 +50.22(+2.66%)
Dec 06, 2016 1875 1895 1865 1885 0 +11.13(+0.59%)
Dec 05, 2016 1860 1878 1842 1874 0 +16.21(+0.87%)
Dec 02, 2016 1839 1887 1836 1858 0 +30.34(+1.66%)
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.