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%)
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.