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 30, 2012 1804 1813 1794 1800 0 +6.77(+0.38%)
Mar 29, 2012 1791 1800 1779 1793 0 -8.88(-0.49%)
Mar 28, 2012 1802 1807 1782 1802 0 -3.30(-0.18%)
Mar 27, 2012 1803 1818 1795 1805 0 +8.43(+0.47%)
Mar 26, 2012 1802 1809 1787 1797 0 +11.78(+0.66%)
Mar 23, 2012 1780 1793 1768 1785 0 +7.45(+0.42%)
Mar 22, 2012 1793 1796 1772 1777 0 -31.39(-1.74%)
Mar 21, 2012 1815 1822 1804 1809 0 -4.13(-0.23%)
Mar 20, 2012 1810 1822 1804 1813 0 -4.14(-0.23%)
Mar 19, 2012 1804 1826 1797 1817 0 +12.15(+0.67%)
Mar 16, 2012 1804 1816 1797 1805 0 +0.08(+0.00%)
Mar 15, 2012 1809 1815 1793 1805 0 -5.98(-0.33%)
Mar 14, 2012 1819 1828 1801 1811 0 -9.85(-0.54%)
Mar 13, 2012 1792 1824 1787 1821 0 +37.42(+2.10%)
Mar 12, 2012 1766 1792 1763 1783 0 +18.43(+1.04%)
Mar 09, 2012 1764 1774 1757 1765 0 +1.99(+0.11%)
Mar 08, 2012 1779 1781 1755 1763 0 -7.54(-0.43%)
Mar 07, 2012 1771 1776 1750 1770 0 +0.33(+0.02%)
Mar 06, 2012 1774 1791 1765 1770 0 -20.36(-1.14%)
Mar 05, 2012 1781 1795 1773 1790 0 +7.06(+0.40%)
Mar 02, 2012 1783 1796 1770 1783 0 -1.66(-0.09%)
Mar 01, 2012 1777 1792 1770 1785 0 +8.56(+0.48%)
Feb 29, 2012 1784 1792 1768 1776 0 -1.45(-0.08%)
Feb 28, 2012 1787 1799 1771 1778 0 -9.69(-0.54%)
Feb 27, 2012 1762 1790 1752 1787 0 +10.31(+0.58%)
Feb 24, 2012 1792 1795 1760 1777 0 -19.27(-1.07%)
Feb 23, 2012 1771 1799 1767 1796 0 +26.51(+1.50%)
Feb 22, 2012 1774 1782 1760 1770 0 -12.50(-0.70%)
Feb 21, 2012 1814 1817 1776 1782 0 -37.33(-2.05%)
Feb 17, 2012 1820 1820 1820 0 -0.64(-0.04%)
Feb 16, 2012 1825 1847 1814 1820 0 -3.83(-0.21%)
Feb 15, 2012 1839 1847 1816 1824 0 -21.80(-1.18%)
Feb 14, 2012 1856 1867 1836 1846 0 -23.85(-1.28%)
Feb 13, 2012 1867 1876 1859 1870 0 +17.89(+0.97%)
Feb 10, 2012 1855 1868 1842 1852 0 -17.71(-0.95%)
Feb 09, 2012 1887 1894 1861 1870 0 -15.83(-0.84%)
Feb 08, 2012 1883 1888 1868 1886 0 +1.33(+0.07%)
Feb 07, 2012 1869 1889 1863 1884 0 +14.89(+0.80%)
Feb 06, 2012 1861 1876 1856 1869 0 +2.44(+0.13%)
Feb 03, 2012 1870 1877 1854 1867 0 +10.92(+0.59%)
Feb 02, 2012 1869 1877 1850 1856 0 -16.89(-0.90%)
Feb 01, 2012 1875 1887 1859 1873 0 +4.00(+0.21%)
Jan 31, 2012 1866 1874 1851 1869 0 +11.33(+0.61%)
Jan 30, 2012 1851 1865 1842 1858 0 -15.00(-0.80%)
Jan 27, 2012 1868 1879 1853 1872 0 -3.01(-0.16%)
Jan 26, 2012 1856 1879 1849 1876 0 +28.76(+1.56%)
Jan 25, 2012 1816 1852 1807 1847 0 +20.15(+1.10%)
Jan 24, 2012 1811 1834 1808 1827 0 +6.20(+0.34%)
Jan 23, 2012 1812 1827 1806 1820 0 +9.44(+0.52%)
Jan 20, 2012 1813 1823 1794 1811 0 -2.67(-0.15%)
Jan 19, 2012 1822 1830 1807 1814 0 -3.36(-0.18%)
Jan 18, 2012 1796 1820 1793 1817 0 +7.24(+0.40%)
Jan 17, 2012 1806 1821 1798 1810 0 +15.94(+0.89%)
Jan 13, 2012 1794 1794 1794 0 +20.21(+1.14%)
Jan 12, 2012 1783 1785 1754 1774 0 -9.75(-0.55%)
Jan 11, 2012 1775 1785 1764 1783 0 +3.35(+0.19%)
Jan 10, 2012 1770 1787 1762 1780 0 +29.00(+1.66%)
Jan 09, 2012 1755 1757 1739 1751 0 +2.74(+0.16%)
Jan 06, 2012 1753 1764 1742 1748 0 -15.15(-0.86%)
Jan 05, 2012 1750 1769 1742 1763 0 +20.86(+1.20%)
Jan 04, 2012 1779 1781 1740 1743 0 -46.04(-2.57%)
Dec 30, 2011 1802 1810 1788 1789 0 -9.41(-0.52%)
Dec 29, 2011 1788 1806 1782 1798 0 +14.45(+0.81%)
Dec 28, 2011 1802 1805 1779 1784 0 -16.56(-0.92%)
Dec 27, 2011 1781 1810 1771 1800 0 +18.70(+1.05%)
Dec 23, 2011 1781 1781 1781 0 +38.77(+2.22%)
Dec 21, 2011 1734 1747 1720 1743 0 +11.35(+0.66%)
Dec 20, 2011 1709 1739 1702 1731 0 +47.11(+2.80%)
Dec 19, 2011 1713 1715 1682 1684 0 -22.39(-1.31%)
Dec 16, 2011 1708 1729 1695 1707 0 +9.53(+0.56%)
Dec 15, 2011 1691 1705 1679 1697 0 +24.19(+1.45%)
Dec 14, 2011 1647 1688 1645 1673 0 +18.27(+1.10%)
Dec 13, 2011 1673 1686 1644 1655 0 -14.64(-0.88%)
Dec 12, 2011 1680 1684 1653 1669 0 -29.66(-1.75%)
Dec 09, 2011 1670 1706 1666 1699 0 +36.57(+2.20%)
Dec 08, 2011 1679 1683 1655 1662 0 -25.20(-1.49%)
Dec 07, 2011 1663 1694 1650 1688 0 +19.69(+1.18%)
Dec 06, 2011 1653 1678 1646 1668 0 +13.58(+0.82%)
Dec 05, 2011 1667 1671 1641 1654 0 +8.98(+0.55%)
Dec 02, 2011 1666 1676 1641 1645 0 -9.99(-0.60%)
Dec 01, 2011 1675 1676 1645 1655 0 -25.35(-1.51%)
Nov 30, 2011 1653 1684 1638 1681 0 +75.65(+4.71%)
Nov 29, 2011 1618 1621 1597 1605 0 -5.00(-0.31%)
Nov 28, 2011 1622 1628 1594 1610 0 +32.42(+2.06%)
Nov 25, 2011 1568 1606 1565 1578 0 +9.91(+0.63%)
Nov 23, 2011 1568 1568 1568 0 -40.17(-2.50%)
Nov 22, 2011 1612 1626 1591 1608 0 -2.96(-0.18%)
Nov 21, 2011 1626 1634 1600 1611 0 -44.45(-2.69%)
Nov 18, 2011 1644 1658 1628 1655 0 +20.28(+1.24%)
Nov 17, 2011 1664 1670 1627 1635 0 -32.93(-1.97%)
Nov 16, 2011 1666 1694 1657 1668 0 -11.02(-0.66%)
Nov 15, 2011 1661 1689 1651 1679 0 +11.20(+0.67%)
Nov 14, 2011 1699 1704 1660 1668 0 -40.90(-2.39%)
Nov 11, 2011 1682 1714 1669 1709 0 +50.25(+3.03%)
Nov 10, 2011 1681 1684 1641 1658 0 +3.11(+0.19%)
Nov 09, 2011 1681 1694 1650 1655 0 -62.74(-3.65%)
Nov 08, 2011 1705 1721 1674 1718 0 +23.55(+1.39%)
Nov 07, 2011 1697 1715 1675 1694 0 +2.95(+0.17%)
Nov 04, 2011 1707 1720 1675 1691 0 -51.10(-2.93%)
Nov 03, 2011 1740 1756 1700 1743 0 +18.77(+1.09%)
Nov 02, 2011 1731 1739 1695 1724 0 +27.05(+1.59%)
Nov 01, 2011 1701 1739 1686 1697 0 -55.01(-3.14%)
Oct 31, 2011 1749 1789 1735 1752 0 -17.77(-1.00%)
Oct 28, 2011 1743 1777 1737 1770 0 +25.09(+1.44%)
Oct 27, 2011 1730 1755 1705 1744 0 +59.59(+3.54%)
Oct 26, 2011 1693 1701 1666 1685 0 +14.97(+0.90%)
Oct 25, 2011 1680 1692 1658 1670 0 -31.85(-1.87%)
Oct 24, 2011 1671 1706 1666 1702 0 +31.44(+1.88%)
Oct 21, 2011 1644 1677 1637 1670 0 +46.00(+2.83%)
Oct 20, 2011 1613 1628 1581 1624 0 +12.63(+0.78%)
Oct 19, 2011 1618 1633 1600 1612 0 -5.96(-0.37%)
Oct 18, 2011 1572 1624 1567 1618 0 +49.07(+3.13%)
Oct 17, 2011 1596 1603 1564 1569 0 -40.32(-2.51%)
Oct 14, 2011 1596 1614 1585 1609 0 +36.78(+2.34%)
Oct 13, 2011 1582 1593 1547 1572 0 -24.32(-1.52%)
Oct 12, 2011 1597 1620 1582 1596 0 +11.33(+0.71%)
Oct 11, 2011 1605 1610 1576 1585 0 -33.49(-2.07%)
Oct 10, 2011 1570 1621 1557 1619 0 +80.46(+5.23%)
Oct 07, 2011 1581 1587 1528 1538 0 -32.13(-2.05%)
Oct 06, 2011 1560 1572 1540 1570 0 +25.17(+1.63%)
Oct 05, 2011 1544 1560 1488 1545 0 +3.50(+0.23%)
Oct 04, 2011 1475 1546 1450 1542 0 +46.96(+3.14%)
Oct 03, 2011 1563 1569 1493 1495 0 -60.03(-3.86%)
Sep 30, 2011 1561 1590 1549 1555 0 -39.30(-2.47%)
Sep 29, 2011 1587 1600 1563 1594 0 +37.79(+2.43%)
Sep 28, 2011 1608 1615 1554 1556 0 -51.46(-3.20%)
Sep 27, 2011 1627 1639 1597 1608 0 +16.46(+1.03%)
Sep 26, 2011 1574 1595 1551 1591 0 +34.29(+2.20%)
Sep 23, 2011 1549 1567 1535 1557 0 +1.77(+0.11%)
Sep 22, 2011 1552 1582 1532 1555 0 -34.45(-2.17%)
Sep 21, 2011 1680 1684 1588 1590 0 -87.76(-5.23%)
Sep 20, 2011 1669 1702 1658 1677 0 +15.61(+0.94%)
Sep 19, 2011 1660 1679 1652 1662 0 -29.15(-1.72%)
Sep 16, 2011 1661 1693 1647 1691 0 +37.34(+2.26%)
Sep 15, 2011 1637 1655 1624 1653 0 +31.76(+1.96%)
Sep 14, 2011 1619 1632 1588 1622 0 +12.30(+0.76%)
Sep 13, 2011 1612 1619 1593 1609 0 +1.48(+0.09%)
Sep 12, 2011 1581 1611 1572 1608 0 +8.55(+0.53%)
Sep 09, 2011 1641 1653 1587 1599 0 -61.34(-3.69%)
Sep 08, 2011 1680 1695 1657 1661 0 -28.26(-1.67%)
Sep 07, 2011 1645 1691 1618 1689 0 +70.52(+4.36%)
Sep 06, 2011 1563 1623 1562 1618 0 +8.28(+0.51%)
Sep 02, 2011 1610 1610 1610 0 -34.20(-2.08%)
Sep 01, 2011 1684 1686 1638 1644 0 -36.34(-2.16%)
Aug 31, 2011 1674 1690 1653 1681 0 +17.15(+1.03%)
Aug 30, 2011 1649 1673 1631 1664 0 +9.42(+0.57%)
Aug 29, 2011 1626 1656 1618 1654 0 +49.35(+3.08%)
Aug 26, 2011 1570 1607 1540 1605 0 +25.36(+1.61%)
Aug 25, 2011 1608 1624 1565 1579 0 -21.60(-1.35%)
Aug 24, 2011 1571 1608 1565 1601 0 +26.97(+1.71%)
Aug 23, 2011 1534 1575 1518 1574 0 +47.02(+3.08%)
Aug 22, 2011 1541 1546 1488 1527 0 +20.86(+1.38%)
Aug 19, 2011 1498 1535 1489 1506 0 -3.79(-0.25%)
Aug 18, 2011 1524 1543 1490 1510 0 -60.51(-3.85%)
Aug 17, 2011 1572 1585 1552 1570 0 +8.49(+0.54%)
Aug 16, 2011 1554 1578 1538 1562 0 -12.99(-0.82%)
Aug 15, 2011 1519 1576 1515 1575 0 +67.50(+4.48%)
Aug 12, 2011 1503 1527 1484 1508 0 +18.35(+1.23%)
Aug 11, 2011 1438 1514 1425 1489 0 +59.60(+4.17%)
Aug 10, 2011 1435 1500 1394 1430 0 -42.26(-2.87%)
Aug 09, 2011 1435 1474 1336 1472 0 +133.30(+9.96%)
Aug 08, 2011 1435 1448 1331 1339 0 -139.10(-9.41%)
Aug 05, 2011 1518 1524 1451 1478 0 -31.25(-2.07%)
Aug 04, 2011 1561 1580 1503 1509 0 -68.35(-4.33%)
Aug 03, 2011 1583 1591 1532 1577 0 -6.43(-0.41%)
Aug 02, 2011 1590 1607 1576 1584 0 -17.14(-1.07%)
Aug 01, 2011 1639 1655 1577 1601 0 -98.36(-5.79%)
Jul 29, 2011 1680 1704 1669 1699 0 +3.75(+0.22%)
Jul 28, 2011 1705 1715 1683 1695 0 -9.19(-0.54%)
Jul 27, 2011 1738 1742 1702 1705 0 -38.82(-2.23%)
Jul 26, 2011 1736 1749 1725 1743 0 +5.34(+0.31%)
Jul 25, 2011 1740 1751 1729 1738 0 -19.08(-1.09%)
Jul 22, 2011 1760 1764 1751 1757 0 +3.50(+0.20%)
Jul 21, 2011 1747 1766 1740 1754 0 +17.03(+0.98%)
Jul 20, 2011 1733 1742 1723 1737 0 +8.18(+0.47%)
Jul 19, 2011 1717 1732 1709 1728 0 +19.30(+1.13%)
Jul 18, 2011 1713 1717 1694 1709 0 -9.41(-0.55%)
Jul 15, 2011 1705 1721 1696 1719 0 +18.60(+1.09%)
Jul 14, 2011 1724 1725 1696 1700 0 -15.37(-0.90%)
Jul 13, 2011 1736 1738 1713 1715 0 -13.91(-0.80%)
Jul 12, 2011 1715 1748 1711 1729 0 +2.03(+0.12%)
Jul 11, 2011 1537 1742 1723 1727 0 -26.46(-1.51%)
Jul 08, 2011 1538 1756 1731 1754 0 -0.10(-0.01%)
Jul 07, 2011 1555 1759 1745 1754 0 +13.91(+0.80%)
Jul 06, 2011 1526 1742 1721 1740 0 +10.45(+0.60%)
Jul 05, 2011 1523 1735 1714 1729 0 +8.12(+0.47%)
Jul 01, 2011 1721 1721 1721 0 +24.48(+1.44%)
Jun 30, 2011 1717 1719 1692 1697 0 -14.27(-0.83%)
Jun 29, 2011 1710 1719 1700 1711 0 +8.59(+0.50%)
Jun 28, 2011 1696 1708 1682 1702 0 +9.61(+0.57%)
Jun 27, 2011 1692 1703 1685 1693 0 +3.45(+0.20%)
Jun 24, 2011 1692 1701 1680 1689 0 -1.23(-0.07%)
Jun 23, 2011 1709 1713 1676 1691 0 -36.86(-2.13%)
Jun 22, 2011 1732 1747 1723 1728 0 -7.62(-0.44%)
Jun 21, 2011 1730 1737 1712 1735 0 +14.67(+0.85%)
Jun 20, 2011 1719 1726 1715 1720 0 +23.70(+1.40%)
Jun 17, 2011 1697 1707 1678 1697 0 +13.72(+0.82%)
Jun 16, 2011 1662 1692 1655 1683 0 +25.79(+1.56%)
Jun 15, 2011 1668 1678 1644 1657 0 -22.13(-1.32%)
Jun 14, 2011 1662 1683 1655 1679 0 +34.74(+2.11%)
Jun 13, 2011 1636 1655 1628 1645 0 +13.95(+0.86%)
Jun 10, 2011 1670 1678 1628 1631 0 -45.99(-2.74%)
Jun 09, 2011 1698 1701 1673 1677 0 -16.72(-0.99%)
Jun 08, 2011 1691 1706 1684 1693 0 -3.06(-0.18%)
Jun 07, 2011 1698 1710 1690 1696 0 +6.51(+0.39%)
Jun 06, 2011 1714 1716 1688 1690 0 -23.25(-1.36%)
Jun 03, 2011 1694 1724 1691 1713 0 -5.94(-0.35%)
May 24, 2011 1710 1725 1704 1719 0 +13.67(+0.80%)
May 23, 2011 1701 1719 1696 1705 0 -12.19(-0.71%)
May 20, 2011 1721 1728 1710 1718 0 -7.63(-0.44%)
May 19, 2011 1732 1736 1713 1725 0 -1.03(-0.06%)
May 18, 2011 1717 1732 1700 1726 0 +10.14(+0.59%)
May 17, 2011 1704 1719 1699 1716 0 +5.38(+0.31%)
May 16, 2011 1705 1722 1698 1711 0 +2.28(+0.13%)
May 13, 2011 1743 1748 1706 1709 0 -37.19(-2.13%)
May 12, 2011 1725 1750 1718 1746 0 +14.56(+0.84%)
May 11, 2011 1746 1750 1724 1731 0 -9.11(-0.52%)
May 10, 2011 1737 1749 1729 1740 0 +11.09(+0.64%)
May 09, 2011 1733 1742 1721 1729 0 -4.01(-0.23%)
May 06, 2011 1772 1777 1722 1733 0 -24.97(-1.42%)
May 05, 2011 1768 1777 1739 1758 0 -25.27(-1.42%)
May 04, 2011 1798 1804 1775 1783 0 -13.21(-0.74%)
May 03, 2011 1811 1818 1776 1797 0 -17.95(-0.99%)
May 02, 2011 1811 1817 1810 1815 0 +10.32(+0.57%)
Apr 29, 2011 1838 1839 1779 1804 0 -36.58(-1.99%)
Apr 28, 2011 1823 1849 1821 1841 0 +16.40(+0.90%)
Apr 27, 2011 1814 1828 1807 1824 0 +13.27(+0.73%)
Apr 26, 2011 1798 1817 1790 1811 0 +19.45(+1.09%)
Apr 25, 2011 1781 1800 1772 1792 0 +7.10(+0.40%)
Apr 21, 2011 1787 1793 1767 1785 0 +2.17(+0.12%)
Apr 20, 2011 1784 1787 1766 1782 0 +16.76(+0.95%)
Apr 19, 2011 1759 1772 1754 1766 0 +9.12(+0.52%)
Apr 18, 2011 1753 1763 1743 1757 0 -15.45(-0.87%)
Apr 15, 2011 1750 1777 1747 1772 0 +23.67(+1.35%)
Apr 14, 2011 1721 1751 1717 1748 0 +23.93(+1.39%)
Apr 13, 2011 1733 1740 1720 1724 0 -4.23(-0.24%)
Apr 12, 2011 1720 1743 1717 1729 0 +2.92(+0.17%)
Apr 11, 2011 1725 1742 1719 1726 0 +2.77(+0.16%)
Apr 08, 2011 1745 1749 1719 1723 0 -9.52(-0.55%)
Apr 07, 2011 1743 1748 1721 1732 0 -12.70(-0.73%)
Apr 06, 2011 1756 1759 1740 1745 0 -5.39(-0.31%)
Apr 05, 2011 1745 1762 1740 1751 0 +4.60(+0.26%)
Apr 04, 2011 1744 1754 1740 1746 0 +5.82(+0.33%)
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.