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, 2019 2078 2105 2066 2070 0 -7.96(-0.38%)
Feb 27, 2019 2071 2083 2048 2078 0 -4.35(-0.21%)
Feb 26, 2019 2100 2108 2075 2083 0 -6.64(-0.32%)
Feb 25, 2019 2116 2122 2082 2089 0 -23.86(-1.13%)
Feb 22, 2019 2103 2128 2093 2113 0 +15.59(+0.74%)
Feb 21, 2019 2072 2100 2060 2098 0 +15.15(+0.73%)
Feb 20, 2019 2107 2111 2060 2082 0 -31.20(-1.48%)
Feb 19, 2019 2123 2132 2104 2114 0 -12.38(-0.58%)
Feb 15, 2019 2126 2134 2111 2126 0 +6.13(+0.29%)
Feb 14, 2019 2104 2141 2098 2120 0 +17.05(+0.81%)
Feb 13, 2019 2085 2112 2069 2103 0 +14.80(+0.71%)
Feb 12, 2019 2120 2122 2073 2088 0 -42.29(-1.99%)
Feb 11, 2019 2135 2144 2114 2130 0 -7.08(-0.33%)
Feb 08, 2019 2129 2142 2104 2137 0 -4.87(-0.23%)
Feb 07, 2019 2118 2146 2102 2142 0 +22.94(+1.08%)
Feb 06, 2019 2134 2141 2106 2119 0 -14.51(-0.68%)
Feb 05, 2019 2120 2136 2105 2134 0 +13.33(+0.63%)
Feb 04, 2019 2095 2122 2080 2120 0 +17.73(+0.84%)
Feb 01, 2019 2147 2153 2075 2103 0 -42.79(-1.99%)
Jan 31, 2019 2115 2150 2094 2146 0 +28.54(+1.35%)
Jan 30, 2019 2098 2126 2090 2117 0 +11.48(+0.55%)
Jan 29, 2019 2087 2107 2081 2106 0 +15.49(+0.74%)
Jan 28, 2019 2069 2093 2063 2090 0 +17.38(+0.84%)
Jan 25, 2019 2048 2074 2042 2073 0 +25.81(+1.26%)
Jan 24, 2019 2043 2054 2025 2047 0 +2.04(+0.10%)
Jan 23, 2019 2035 2047 2022 2045 0 +9.21(+0.45%)
Jan 22, 2019 2033 2049 2012 2036 0 +5.45(+0.27%)
Jan 18, 2019 2027 2037 2012 2030 0 +7.62(+0.38%)
Jan 17, 2019 2012 2034 2008 2023 0 +5.44(+0.27%)
Jan 16, 2019 2000 2027 1993 2017 0 +17.05(+0.85%)
Jan 15, 2019 1979 2013 1977 2000 0 +23.88(+1.21%)
Jan 14, 2019 1980 1987 1962 1976 0 -8.94(-0.45%)
Jan 11, 2019 1971 1989 1962 1985 0 +15.24(+0.77%)
Jan 10, 2019 1944 1982 1931 1970 0 +24.82(+1.28%)
Jan 09, 2019 1960 1964 1921 1945 0 -6.34(-0.32%)
Jan 08, 2019 1931 1959 1920 1951 0 +30.14(+1.57%)
Jan 07, 2019 1914 1939 1899 1921 0 +16.70(+0.88%)
Jan 04, 2019 1908 1937 1896 1905 0 +2.84(+0.15%)
Jan 03, 2019 1858 1927 1854 1902 0 +42.54(+2.29%)
Jan 02, 2019 1890 1894 1843 1859 0 -57.04(-2.98%)
Dec 31, 2018 1920 1926 1884 1916 0 -8.06(-0.42%)
Dec 28, 2018 1934 1949 1902 1924 0 +0.73(+0.04%)
Dec 27, 2018 1920 1930 1867 1924 0 -6.26(-0.32%)
Dec 26, 2018 1859 1930 1845 1930 0 +73.69(+3.97%)
Dec 24, 2018 1948 1955 1852 1856 0 -95.76(-4.91%)
Dec 21, 2018 1982 2017 1950 1952 0 -29.27(-1.48%)
Dec 20, 2018 1982 2010 1962 1981 0 +2.48(+0.13%)
Dec 19, 2018 1991 2016 1967 1979 0 -7.80(-0.39%)
Dec 18, 2018 1964 2002 1959 1986 0 +32.79(+1.68%)
Dec 17, 2018 2025 2036 1947 1954 0 -67.30(-3.33%)
Dec 14, 2018 2015 2028 2003 2021 0 -0.28(-0.01%)
Dec 13, 2018 2026 2046 2012 2021 0 -1.23(-0.06%)
Dec 12, 2018 2081 2088 2015 2022 0 -48.04(-2.32%)
Dec 11, 2018 2076 2091 2062 2070 0 -2.41(-0.12%)
Dec 10, 2018 2089 2094 2049 2073 0 -13.56(-0.65%)
Dec 07, 2018 2095 2106 2058 2086 0 -15.44(-0.73%)
Dec 06, 2018 2040 2105 2017 2102 0 +57.51(+2.81%)
Dec 04, 2018 2062 2084 2039 2044 0 -16.78(-0.81%)
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.