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 (%)
Feb 28, 2014 1938 1959 1929 1950 0 +12.31(+0.64%)
Feb 27, 2014 1928 1944 1922 1938 0 +10.82(+0.56%)
Feb 26, 2014 1916 1932 1903 1927 0 +15.60(+0.82%)
Feb 25, 2014 1924 1930 1905 1911 0 -10.50(-0.55%)
Feb 24, 2014 1899 1940 1887 1922 0 +34.67(+1.84%)
Feb 21, 2014 1892 1905 1873 1887 0 -9.96(-0.53%)
Feb 20, 2014 1916 1934 1887 1897 0 -17.01(-0.89%)
Feb 19, 2014 1900 1940 1896 1914 0 +11.77(+0.62%)
Feb 18, 2014 1905 1911 1876 1902 0 -1.20(-0.06%)
Feb 14, 2014 1903 1903 1903 0 -12.11(-0.63%)
Feb 13, 2014 1896 1926 1893 1916 0 +12.27(+0.64%)
Feb 12, 2014 1916 1923 1894 1903 0 -12.40(-0.65%)
Feb 11, 2014 1920 1935 1896 1916 0 -15.59(-0.81%)
Feb 10, 2014 1911 1936 1901 1931 0 +20.59(+1.08%)
Feb 07, 2014 1908 1918 1892 1911 0 +8.72(+0.46%)
Feb 06, 2014 1897 1918 1891 1902 0 -10.14(-0.53%)
Feb 05, 2014 1930 1938 1900 1912 0 -22.25(-1.15%)
Feb 04, 2014 1924 1939 1913 1934 0 +10.44(+0.54%)
Feb 03, 2014 1948 1949 1917 1924 0 -22.42(-1.15%)
Jan 31, 2014 1913 1956 1907 1946 0 +18.29(+0.95%)
Jan 30, 2014 1929 1947 1921 1928 0 +9.59(+0.50%)
Jan 29, 2014 1916 1929 1903 1918 0 -11.18(-0.58%)
Jan 28, 2014 1911 1937 1910 1930 0 +23.80(+1.25%)
Jan 27, 2014 1908 1926 1900 1906 0 +0.38(+0.02%)
Jan 24, 2014 1905 1916 1894 1906 0 -1.64(-0.09%)
Jan 23, 2014 1908 1916 1899 1907 0 -5.08(-0.27%)
Jan 22, 2014 1913 1925 1904 1912 0 +1.10(+0.06%)
Jan 21, 2014 1899 1916 1890 1911 0 +22.74(+1.20%)
Jan 17, 2014 1888 1888 1888 0 -10.54(-0.56%)
Jan 16, 2014 1877 1901 1874 1899 0 +20.91(+1.11%)
Jan 15, 2014 1868 1889 1867 1878 0 +10.20(+0.55%)
Jan 14, 2014 1878 1882 1860 1868 0 -6.28(-0.34%)
Jan 13, 2014 1888 1901 1859 1874 0 -14.60(-0.77%)
Jan 10, 2014 1840 1895 1839 1889 0 +58.83(+3.22%)
Jan 09, 2014 1834 1843 1814 1830 0 +4.22(+0.23%)
Jan 08, 2014 1831 1838 1810 1826 0 -6.73(-0.37%)
Jan 07, 2014 1822 1841 1807 1832 0 +10.55(+0.58%)
Jan 06, 2014 1800 1841 1791 1822 0 +32.53(+1.82%)
Jan 03, 2014 1789 1801 1779 1789 0 -0.59(-0.03%)
Jan 02, 2014 1791 1800 1776 1790 0 -7.61(-0.42%)
Dec 31, 2013 1797 1797 1797 0 -10.44(-0.58%)
Dec 30, 2013 1798 1814 1794 1808 0 +8.71(+0.48%)
Dec 27, 2013 1802 1807 1787 1799 0 -2.27(-0.13%)
Dec 26, 2013 1800 1813 1794 1801 0 +3.72(+0.21%)
Dec 24, 2013 1798 1798 1798 0 +4.91(+0.27%)
Dec 23, 2013 1803 1812 1789 1793 0 -1.13(-0.06%)
Dec 20, 2013 1783 1798 1775 1794 0 +16.43(+0.92%)
Dec 19, 2013 1817 1820 1766 1778 0 -50.98(-2.79%)
Dec 18, 2013 1802 1832 1770 1829 0 +30.65(+1.70%)
Dec 17, 2013 1790 1802 1782 1798 0 +9.49(+0.53%)
Dec 16, 2013 1788 1810 1778 1788 0 +4.74(+0.27%)
Dec 13, 2013 1776 1804 1772 1784 0 +12.37(+0.70%)
Dec 12, 2013 1786 1790 1761 1771 0 -20.50(-1.14%)
Dec 11, 2013 1841 1844 1790 1792 0 -48.82(-2.65%)
Dec 10, 2013 1840 1859 1831 1841 0 +2.54(+0.14%)
Dec 09, 2013 1822 1841 1805 1838 0 +17.40(+0.96%)
Dec 06, 2013 1834 1840 1811 1821 0 -1.58(-0.09%)
Dec 05, 2013 1813 1832 1800 1822 0 +5.98(+0.33%)
Dec 04, 2013 1795 1830 1788 1816 0 +5.13(+0.28%)
Dec 03, 2013 1818 1825 1802 1811 0 -11.99(-0.66%)
Dec 02, 2013 1846 1850 1814 1823 0 -19.97(-1.08%)
Nov 29, 2013 1864 1876 1839 1843 0 -25.92(-1.39%)
Nov 27, 2013 1869 1869 1869 0 +16.91(+0.91%)
Nov 26, 2013 1877 1884 1846 1852 0 -24.56(-1.31%)
Nov 25, 2013 1901 1905 1867 1877 0 -21.52(-1.13%)
Nov 22, 2013 1921 1926 1886 1898 0 -21.96(-1.14%)
Nov 21, 2013 1911 1929 1900 1920 0 +12.33(+0.65%)
Nov 20, 2013 1943 1955 1898 1908 0 -22.93(-1.19%)
Nov 19, 2013 1949 1953 1923 1931 0 -23.23(-1.19%)
Nov 18, 2013 1963 1973 1952 1954 0 -9.40(-0.48%)
Nov 15, 2013 1956 1976 1949 1963 0 +5.30(+0.27%)
Nov 14, 2013 1954 1978 1947 1958 0 +18.29(+0.94%)
Nov 12, 2013 1951 1957 1927 1940 0 -13.61(-0.70%)
Nov 11, 2013 1961 1978 1948 1953 0 -6.69(-0.34%)
Nov 08, 2013 1994 1995 1925 1960 0 -46.57(-2.32%)
Nov 07, 2013 2034 2041 2002 2007 0 -28.20(-1.39%)
Nov 06, 2013 2030 2049 2023 2035 0 +8.86(+0.44%)
Nov 05, 2013 2073 2081 2020 2026 0 -58.10(-2.79%)
Nov 04, 2013 2079 2089 2057 2084 0 +8.51(+0.41%)
Nov 01, 2013 2070 2091 2057 2076 0 +5.58(+0.27%)
Oct 31, 2013 2087 2098 2061 2070 0 -16.79(-0.80%)
Oct 30, 2013 2097 2107 2075 2087 0 -9.42(-0.45%)
Oct 29, 2013 2119 2126 2083 2096 0 -19.44(-0.92%)
Oct 28, 2013 2135 2140 2090 2116 0 -16.49(-0.77%)
Oct 25, 2013 2114 2140 2099 2132 0 +32.30(+1.54%)
Oct 24, 2013 2099 2107 2085 2100 0 +1.95(+0.09%)
Oct 23, 2013 2088 2103 2076 2098 0 +6.67(+0.32%)
Oct 22, 2013 2073 2106 2064 2091 0 +25.88(+1.25%)
Oct 21, 2013 2084 2087 2052 2065 0 -19.96(-0.96%)
Oct 18, 2013 2106 2113 2075 2085 0 -10.50(-0.50%)
Oct 17, 2013 2062 2100 2055 2096 0 +33.72(+1.64%)
Oct 16, 2013 2031 2068 2027 2062 0 +42.02(+2.08%)
Oct 15, 2013 2021 2041 2010 2020 0 -10.51(-0.52%)
Oct 14, 2013 2021 2038 2007 2031 0 -6.17(-0.30%)
Oct 11, 2013 2013 2038 2001 2037 0 +21.21(+1.05%)
Oct 10, 2013 1987 2018 1981 2016 0 +46.00(+2.34%)
Oct 09, 2013 1971 1989 1963 1970 0 +1.01(+0.05%)
Oct 08, 2013 1971 1994 1963 1969 0 -3.32(-0.17%)
Oct 07, 2013 1939 1985 1936 1972 0 +19.47(+1.00%)
Oct 04, 2013 1962 1979 1937 1952 0 -11.73(-0.60%)
Oct 03, 2013 2014 2017 1949 1964 0 -55.49(-2.75%)
Oct 02, 2013 2021 2031 1991 2020 0 -8.15(-0.40%)
Oct 01, 2013 1980 2042 1974 2028 0 +17.38(+0.86%)
Sep 27, 2013 2014 2026 1992 2010 0 -12.83(-0.63%)
Sep 26, 2013 2018 2026 2004 2023 0 +6.19(+0.31%)
Sep 25, 2013 2005 2023 1998 2017 0 +13.26(+0.66%)
Sep 24, 2013 2008 2025 1993 2004 0 -2.93(-0.15%)
Sep 23, 2013 2018 2039 2002 2007 0 -16.06(-0.79%)
Sep 20, 2013 2073 2075 2020 2023 0 -49.81(-2.40%)
Sep 19, 2013 2099 2116 2070 2073 0 -22.27(-1.06%)
Sep 18, 2013 2006 2099 1974 2095 0 +88.18(+4.39%)
Sep 17, 2013 2012 2032 1998 2007 0 -8.13(-0.40%)
Sep 16, 2013 2041 2046 2005 2015 0 +37.54(+1.90%)
Sep 13, 2013 1962 1985 1957 1977 0 +17.73(+0.90%)
Sep 12, 2013 1973 1990 1955 1960 0 -12.83(-0.65%)
Sep 11, 2013 1959 1978 1952 1972 0 +11.01(+0.56%)
Sep 10, 2013 1992 1995 1950 1961 0 -24.56(-1.24%)
Sep 09, 2013 1958 1987 1946 1986 0 +33.33(+1.71%)
Sep 06, 2013 1938 1979 1933 1953 0 +39.02(+2.04%)
Sep 05, 2013 1951 1956 1910 1914 0 -38.15(-1.95%)
Sep 04, 2013 1944 1960 1932 1952 0 +8.23(+0.42%)
Sep 03, 2013 1979 1982 1923 1943 0 -20.09(-1.02%)
Aug 30, 2013 1964 1964 1964 0 -5.75(-0.29%)
Aug 29, 2013 1974 1977 1950 1969 0 -12.23(-0.62%)
Aug 28, 2013 1977 1992 1960 1982 0 +0.52(+0.03%)
Aug 27, 2013 1950 1989 1944 1981 0 +17.34(+0.88%)
Aug 26, 2013 1981 1984 1957 1964 0 -14.68(-0.74%)
Aug 23, 2013 1948 1982 1943 1978 0 +30.29(+1.55%)
Aug 22, 2013 1956 1960 1929 1948 0 -5.19(-0.27%)
Aug 21, 2013 1925 1991 1900 1953 0 +22.82(+1.18%)
Aug 20, 2013 1891 1943 1890 1930 0 +45.25(+2.40%)
Aug 19, 2013 1892 1908 1873 1885 0 -13.58(-0.72%)
Aug 16, 2013 1940 1943 1890 1899 0 -48.13(-2.47%)
Aug 15, 2013 1974 1976 1936 1947 0 -46.13(-2.31%)
Aug 14, 2013 2009 2018 1990 1993 0 -19.66(-0.98%)
Aug 13, 2013 2054 2054 2004 2013 0 -41.72(-2.03%)
Aug 12, 2013 2062 2070 2040 2054 0 -8.37(-0.41%)
Aug 09, 2013 2043 2078 2039 2063 0 +17.14(+0.84%)
Aug 08, 2013 2050 2057 2030 2046 0 +1.79(+0.09%)
Aug 07, 2013 2056 2060 2035 2044 0 -14.85(-0.72%)
Aug 06, 2013 2072 2092 2055 2059 0 -14.71(-0.71%)
Aug 05, 2013 2066 2087 2060 2073 0 +6.25(+0.30%)
Aug 02, 2013 2052 2086 2048 2067 0 +9.48(+0.46%)
Aug 01, 2013 2116 2121 2053 2058 0 -53.48(-2.53%)
Jul 31, 2013 2161 2166 2088 2111 0 -45.60(-2.11%)
Jul 30, 2013 2171 2199 2147 2157 0 -12.27(-0.57%)
Jul 29, 2013 2178 2192 2163 2169 0 -14.70(-0.67%)
Jul 26, 2013 2186 2197 2162 2184 0 -1.25(-0.06%)
Jul 25, 2013 2171 2191 2155 2185 0 +9.91(+0.46%)
Jul 24, 2013 2245 2248 2162 2175 0 -69.30(-3.09%)
Jul 23, 2013 2252 2259 2233 2244 0 -2.23(-0.10%)
Jul 22, 2013 2242 2254 2232 2247 0 +0.60(+0.03%)
Jul 19, 2013 2266 2272 2239 2246 0 -17.62(-0.78%)
Jul 18, 2013 2260 2274 2243 2264 0 +7.53(+0.33%)
Jul 17, 2013 2240 2268 2237 2256 0 +22.29(+1.00%)
Jul 16, 2013 2235 2246 2224 2234 0 -0.74(-0.03%)
Jul 15, 2013 2225 2239 2215 2235 0 +12.07(+0.54%)
Jul 12, 2013 2244 2252 2206 2222 0 -23.36(-1.04%)
Jul 11, 2013 2197 2253 2195 2246 0 +80.30(+3.71%)
Jul 10, 2013 2162 2175 2139 2166 0 -0.36(-0.02%)
Jul 09, 2013 2145 2172 2138 2166 0 +29.88(+1.40%)
Jul 08, 2013 2147 2170 2130 2136 0 -2.44(-0.11%)
Jul 05, 2013 2173 2179 2076 2138 0 -26.71(-1.23%)
Jul 03, 2013 2165 2165 2165 0 -32.95(-1.50%)
Jul 02, 2013 2164 2210 2162 2198 0 +35.25(+1.63%)
Jul 01, 2013 2200 2208 2156 2163 0 -18.39(-0.84%)
Jun 28, 2013 2192 2206 2167 2181 0 +27.62(+1.28%)
Jun 26, 2013 2133 2167 2125 2154 0 +44.93(+2.13%)
Jun 25, 2013 2070 2122 2052 2109 0 +57.95(+2.83%)
Jun 24, 2013 2048 2100 2004 2051 0 -17.76(-0.86%)
Jun 21, 2013 2042 2091 2011 2068 0 +41.24(+2.03%)
Jun 20, 2013 2128 2131 2014 2027 0 -116.42(-5.43%)
Jun 19, 2013 2232 2240 2139 2144 0 -90.41(-4.05%)
Jun 18, 2013 2221 2248 2209 2234 0 +15.46(+0.70%)
Jun 17, 2013 2219 2239 2202 2219 0 +9.37(+0.42%)
Jun 14, 2013 2195 2239 2188 2209 0 +12.47(+0.57%)
Jun 13, 2013 2151 2205 2140 2197 0 +35.80(+1.66%)
Jun 12, 2013 2212 2217 2156 2161 0 -39.35(-1.79%)
Jun 11, 2013 2205 2234 2188 2200 0 -24.22(-1.09%)
Jun 10, 2013 2257 2262 2215 2225 0 -30.42(-1.35%)
Jun 07, 2013 2264 2273 2223 2255 0 -2.44(-0.11%)
Jun 06, 2013 2203 2259 2193 2257 0 +51.17(+2.32%)
Jun 05, 2013 2224 2239 2199 2206 0 -22.96(-1.03%)
Jun 04, 2013 2269 2277 2228 2229 0 -36.31(-1.60%)
Jun 03, 2013 2243 2276 2209 2266 0 +15.91(+0.71%)
May 31, 2013 2277 2305 2246 2250 0 -36.98(-1.62%)
May 30, 2013 2293 2318 2277 2287 0 -1.97(-0.09%)
May 29, 2013 2346 2348 2266 2289 0 -77.33(-3.27%)
May 28, 2013 2445 2456 2352 2366 0 -54.65(-2.26%)
May 24, 2013 2421 2421 2421 0 -36.41(-1.48%)
May 23, 2013 2524 2526 2437 2457 0 -92.88(-3.64%)
May 22, 2013 2619 2652 2533 2550 0 -66.06(-2.53%)
May 21, 2013 2595 2623 2590 2616 0 +27.00(+1.04%)
May 20, 2013 2585 2599 2574 2589 0 +8.05(+0.31%)
May 17, 2013 2569 2589 2558 2581 0 +17.64(+0.69%)
May 16, 2013 2566 2579 2551 2563 0 -11.43(-0.44%)
May 15, 2013 2533 2576 2519 2575 0 +72.31(+2.89%)
May 13, 2013 2491 2506 2482 2502 0 +13.36(+0.54%)
May 10, 2013 2483 2493 2467 2489 0 +17.13(+0.69%)
May 09, 2013 2489 2502 2458 2472 0 -21.83(-0.88%)
May 08, 2013 2524 2529 2483 2494 0 -40.51(-1.60%)
May 07, 2013 2523 2541 2511 2534 0 +13.41(+0.53%)
May 06, 2013 2507 2528 2503 2521 0 +11.93(+0.48%)
May 03, 2013 2511 2525 2496 2509 0 +2.39(+0.10%)
May 02, 2013 2488 2515 2479 2506 0 +16.98(+0.68%)
May 01, 2013 2494 2515 2482 2489 0 -7.43(-0.30%)
Apr 30, 2013 2479 2507 2471 2497 0 +18.97(+0.77%)
Apr 29, 2013 2466 2482 2457 2478 0 +20.71(+0.84%)
Apr 26, 2013 2467 2469 2452 2457 0 -9.82(-0.40%)
Apr 25, 2013 2483 2491 2458 2467 0 -16.35(-0.66%)
Apr 24, 2013 2476 2488 2463 2483 0 +6.40(+0.26%)
Apr 23, 2013 2473 2484 2459 2477 0 +15.63(+0.64%)
Apr 22, 2013 2462 2467 2438 2461 0 +1.83(+0.07%)
Apr 19, 2013 2415 2462 2404 2460 0 +52.31(+2.17%)
Apr 18, 2013 2416 2421 2391 2407 0 -6.63(-0.27%)
Apr 17, 2013 2422 2430 2389 2414 0 -19.02(-0.78%)
Apr 16, 2013 2384 2436 2364 2433 0 +51.03(+2.14%)
Apr 15, 2013 2401 2426 2378 2382 0 -32.84(-1.36%)
Apr 12, 2013 2395 2419 2383 2415 0 +11.35(+0.47%)
Apr 11, 2013 2418 2430 2392 2403 0 -12.66(-0.52%)
Apr 10, 2013 2398 2420 2389 2416 0 +20.80(+0.87%)
Apr 09, 2013 2393 2404 2378 2395 0 +3.53(+0.15%)
Apr 08, 2013 2374 2393 2360 2392 0 +20.92(+0.88%)
Apr 05, 2013 2343 2373 2338 2371 0 +3.04(+0.13%)
Apr 04, 2013 2341 2371 2338 2368 0 +31.86(+1.36%)
Apr 03, 2013 2349 2353 2326 2336 0 -8.27(-0.35%)
Apr 02, 2013 2341 2354 2332 2344 0 +15.55(+0.67%)
Apr 01, 2013 2311 2330 2302 2329 0 +15.49(+0.67%)
Mar 28, 2013 2313 2313 2313 0 +24.66(+1.08%)
Mar 27, 2013 2274 2292 2269 2288 0 +5.77(+0.25%)
Mar 26, 2013 2268 2287 2262 2283 0 +22.11(+0.98%)
Mar 25, 2013 2264 2273 2252 2261 0 +6.22(+0.28%)
Mar 22, 2013 2239 2258 2236 2254 0 +17.90(+0.80%)
Mar 21, 2013 2237 2253 2230 2236 0 +1.14(+0.05%)
Mar 20, 2013 2233 2241 2226 2235 0 +11.44(+0.51%)
Mar 19, 2013 2229 2237 2215 2224 0 -6.44(-0.29%)
Mar 18, 2013 2231 2242 2223 2230 0 -13.81(-0.62%)
Mar 15, 2013 2229 2249 2220 2244 0 +5.45(+0.24%)
Mar 14, 2013 2231 2253 2229 2239 0 +8.17(+0.37%)
Mar 13, 2013 2238 2245 2223 2230 0 -6.28(-0.28%)
Mar 12, 2013 2244 2248 2227 2237 0 -3.84(-0.17%)
Mar 11, 2013 2237 2244 2226 2241 0 +4.35(+0.19%)
Mar 08, 2013 2247 2249 2220 2236 0 -6.87(-0.31%)
Mar 07, 2013 2252 2262 2239 2243 0 -7.82(-0.35%)
Mar 06, 2013 2266 2268 2242 2251 0 -12.43(-0.55%)
Mar 05, 2013 2267 2271 2251 2263 0 +7.10(+0.31%)
Mar 04, 2013 2235 2269 2232 2256 0 +21.29(+0.95%)
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.