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 (%)
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%)
Mar 01, 2013 2213 2246 2202 2235 0 +11.47(+0.52%)
Feb 28, 2013 2219 2237 2215 2223 0 +7.78(+0.35%)
Feb 27, 2013 2192 2225 2185 2216 0 +22.75(+1.04%)
Feb 26, 2013 2179 2198 2168 2193 0 -22.75(-1.03%)
Feb 22, 2013 2200 2218 2198 2216 0 +20.41(+0.93%)
Feb 21, 2013 2196 2208 2180 2195 0 +0.96(+0.04%)
Feb 20, 2013 2199 2216 2189 2194 0 +11.06(+0.51%)
Feb 15, 2013 2183 2183 2183 0 +32.49(+1.51%)
Feb 14, 2013 2155 2162 2144 2151 0 -7.88(-0.37%)
Feb 13, 2013 2160 2169 2150 2159 0 +4.68(+0.22%)
Feb 12, 2013 2141 2157 2127 2154 0 +15.67(+0.73%)
Feb 11, 2013 2133 2144 2129 2138 0 +6.96(+0.33%)
Feb 08, 2013 2117 2133 2113 2131 0 +16.49(+0.78%)
Feb 07, 2013 2119 2126 2105 2115 0 -1.46(-0.07%)
Feb 06, 2013 2102 2118 2096 2116 0 -6.65(-0.31%)
Feb 04, 2013 2119 2134 2114 2123 0 -5.77(-0.27%)
Feb 01, 2013 2118 2140 2112 2129 0 +11.39(+0.54%)
Jan 31, 2013 2120 2125 2105 2117 0 -13.26(-0.62%)
Jan 30, 2013 2136 2141 2116 2131 0 -10.86(-0.51%)
Jan 29, 2013 2132 2147 2128 2141 0 +7.95(+0.37%)
Jan 28, 2013 2134 2141 2120 2134 0 +3.63(+0.17%)
Jan 25, 2013 2120 2132 2112 2130 0 +14.89(+0.70%)
Jan 24, 2013 2115 2123 2107 2115 0 +3.66(+0.17%)
Jan 23, 2013 2108 2116 2102 2111 0 -3.98(-0.19%)
Jan 22, 2013 2098 2118 2094 2115 0 +15.66(+0.75%)
Jan 18, 2013 2100 2100 2100 0 +6.00(+0.29%)
Jan 17, 2013 2084 2101 2079 2094 0 +14.91(+0.72%)
Jan 16, 2013 2074 2084 2065 2079 0 -6.35(-0.30%)
Jan 15, 2013 2080 2089 2067 2085 0 +1.79(+0.09%)
Jan 14, 2013 2082 2089 2076 2083 0 +1.67(+0.08%)
Jan 12, 2013 2080 2087 2066 2082 0 +0.00(+0.00%)
Jan 11, 2013 2080 2087 2066 2082 0 +1.34(+0.06%)
Jan 10, 2013 2082 2087 2066 2080 0 +7.29(+0.35%)
Jan 09, 2013 2079 2083 2065 2073 0 +0.27(+0.01%)
Jan 08, 2013 2072 2083 2061 2073 0 +8.32(+0.40%)
Jan 07, 2013 2068 2081 2061 2064 0 -7.69(-0.37%)
Jan 04, 2013 2063 2075 2055 2072 0 +10.31(+0.50%)
Jan 03, 2013 2063 2072 2049 2062 0 +0.85(+0.04%)
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.