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%)
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.