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 31, 2015 2367 2377 2332 2337 0 -28.92(-1.22%)
Mar 30, 2015 2327 2369 2320 2366 0 +49.50(+2.14%)
Mar 27, 2015 2307 2327 2302 2317 0 +12.46(+0.54%)
Mar 26, 2015 2302 2324 2295 2304 0 -8.23(-0.36%)
Mar 25, 2015 2350 2364 2307 2312 0 -37.23(-1.58%)
Mar 24, 2015 2355 2370 2340 2350 0 -10.57(-0.45%)
Mar 23, 2015 2353 2387 2345 2360 0 +7.48(+0.32%)
Mar 20, 2015 2291 2357 2282 2353 0 +64.27(+2.81%)
Mar 19, 2015 2288 2315 2278 2288 0 -5.54(-0.24%)
Mar 18, 2015 2243 2304 2226 2294 0 +51.34(+2.29%)
Mar 17, 2015 2248 2263 2231 2243 0 -5.36(-0.24%)
Mar 16, 2015 2243 2272 2240 2248 0 +14.68(+0.66%)
Mar 13, 2015 2241 2251 2220 2233 0 -8.36(-0.37%)
Mar 12, 2015 2223 2249 2219 2242 0 +31.92(+1.44%)
Mar 11, 2015 2227 2237 2199 2210 0 -17.02(-0.76%)
Mar 10, 2015 2225 2245 2214 2227 0 -0.73(-0.03%)
Mar 09, 2015 2222 2237 2212 2227 0 +16.93(+0.77%)
Mar 06, 2015 2270 2278 2199 2210 0 -95.54(-4.14%)
Mar 05, 2015 2316 2341 2304 2306 0 +0.23(+0.01%)
Mar 04, 2015 2306 2337 2299 2306 0 -30.16(-1.29%)
Mar 03, 2015 2336 2341 2328 2336 0 -2.84(-0.12%)
Mar 02, 2015 2340 2374 2332 2339 0 +3.77(+0.16%)
Feb 27, 2015 2318 2339 2295 2335 0 +25.19(+1.09%)
Feb 26, 2015 2317 2321 2304 2310 0 -34.06(-1.45%)
Feb 25, 2015 2341 2370 2325 2344 0 +15.65(+0.67%)
Feb 24, 2015 2357 2374 2313 2328 0 -74.33(-3.09%)
Feb 23, 2015 2388 2410 2375 2403 0 +15.46(+0.65%)
Feb 20, 2015 2355 2397 2349 2387 0 +37.21(+1.58%)
Feb 19, 2015 2388 2391 2344 2350 0 -46.62(-1.95%)
Feb 18, 2015 2368 2397 2336 2397 0 +37.14(+1.57%)
Feb 17, 2015 2362 2394 2348 2359 0 -1.73(-0.07%)
Feb 13, 2015 2361 2361 2361 2361 0 -3.79(-0.16%)
Feb 12, 2015 2359 2376 2341 2365 0 +9.14(+0.39%)
Feb 11, 2015 2369 2389 2336 2356 0 -6.01(-0.25%)
Feb 10, 2015 2357 2375 2317 2362 0 -2.22(-0.09%)
Feb 09, 2015 2373 2389 2358 2364 0 -8.89(-0.37%)
Feb 06, 2015 2471 2472 2362 2373 0 -104.46(-4.22%)
Feb 05, 2015 2459 2480 2439 2477 0 +17.67(+0.72%)
Feb 04, 2015 2492 2495 2447 2460 0 -46.85(-1.87%)
Feb 03, 2015 2510 2518 2465 2507 0 -3.11(-0.12%)
Feb 02, 2015 2514 2520 2456 2510 0 -7.54(-0.30%)
Jan 30, 2015 2559 2565 2515 2517 0 -43.35(-1.69%)
Jan 29, 2015 2549 2567 2532 2561 0 +9.70(+0.38%)
Jan 28, 2015 2556 2585 2548 2551 0 -0.31(-0.01%)
Jan 27, 2015 2544 2565 2538 2551 0 -0.20(-0.01%)
Jan 26, 2015 2542 2554 2519 2551 0 +3.18(+0.12%)
Jan 23, 2015 2552 2562 2532 2548 0 +3.92(+0.15%)
Jan 22, 2015 2526 2548 2523 2544 0 +35.88(+1.43%)
Jan 21, 2015 2527 2530 2492 2508 0 -23.94(-0.95%)
Jan 20, 2015 2556 2577 2517 2532 0 -1.45(-0.06%)
Jan 16, 2015 2515 2543 2502 2534 0 +20.51(+0.82%)
Jan 15, 2015 2513 2523 2477 2513 0 +16.88(+0.68%)
Jan 14, 2015 2463 2503 2454 2496 0 +24.93(+1.01%)
Jan 13, 2015 2471 2471 2471 2471 0 +3.53(+0.14%)
Jan 12, 2015 2442 2473 2436 2468 0 +35.09(+1.44%)
Jan 09, 2015 2435 2453 2405 2433 0 -1.70(-0.07%)
Jan 08, 2015 2457 2469 2409 2434 0 -14.17(-0.58%)
Jan 07, 2015 2418 2458 2401 2449 0 +35.47(+1.47%)
Jan 06, 2015 2379 2426 2356 2413 0 +40.09(+1.69%)
Jan 05, 2015 2336 2380 2329 2373 0 +24.00(+1.02%)
Jan 02, 2015 2314 2359 2310 2349 0 +45.88(+1.99%)
Dec 31, 2014 2303 2303 2303 2303 0 -38.03(-1.62%)
Dec 30, 2014 2336 2358 2329 2341 0 +6.19(+0.27%)
Dec 29, 2014 2326 2347 2320 2335 0 +8.25(+0.35%)
Dec 26, 2014 2316 2333 2310 2327 0 +18.79(+0.81%)
Dec 24, 2014 2308 2308 2308 2308 0 -19.38(-0.83%)
Dec 23, 2014 2367 2372 2322 2327 0 -37.10(-1.57%)
Dec 22, 2014 2325 2368 2320 2365 0 +43.69(+1.88%)
Dec 19, 2014 2317 2333 2300 2321 0 +7.83(+0.34%)
Dec 18, 2014 2340 2343 2289 2313 0 -18.21(-0.78%)
Dec 17, 2014 2294 2341 2285 2331 0 +44.50(+1.95%)
Dec 16, 2014 2287 2298 2286 2287 0 -16.35(-0.71%)
Dec 15, 2014 2345 2354 2296 2303 0 -41.31(-1.76%)
Dec 12, 2014 2331 2371 2331 2344 0 +7.26(+0.31%)
Dec 11, 2014 2332 2350 2325 2337 0 +11.49(+0.49%)
Dec 10, 2014 2311 2339 2302 2326 0 +11.66(+0.50%)
Dec 09, 2014 2282 2322 2280 2314 0 +20.34(+0.89%)
Dec 08, 2014 2276 2310 2272 2294 0 +21.69(+0.95%)
Dec 05, 2014 2302 2302 2251 2272 0 -45.27(-1.95%)
Dec 04, 2014 2311 2322 2298 2317 0 +6.81(+0.29%)
Dec 03, 2014 2315 2320 2296 2310 0 -0.96(-0.04%)
Dec 02, 2014 2297 2316 2278 2311 0 +2.35(+0.10%)
Dec 01, 2014 2281 2321 2275 2309 0 +24.28(+1.06%)
Nov 28, 2014 2275 2308 2267 2285 0 +16.24(+0.72%)
Nov 26, 2014 2268 2268 2268 2268 0 +24.03(+1.07%)
Nov 25, 2014 2242 2254 2230 2244 0 +8.13(+0.36%)
Nov 24, 2014 2241 2251 2230 2236 0 -3.53(-0.16%)
Nov 21, 2014 2225 2242 2213 2240 0 +29.20(+1.32%)
Nov 20, 2014 2206 2214 2189 2211 0 +4.73(+0.21%)
Nov 19, 2014 2234 2238 2203 2206 0 -28.60(-1.28%)
Nov 18, 2014 2234 2246 2221 2235 0 +1.91(+0.09%)
Nov 17, 2014 2215 2239 2212 2233 0 +19.36(+0.87%)
Nov 14, 2014 2221 2231 2202 2213 0 -15.97(-0.72%)
Nov 13, 2014 2217 2235 2207 2229 0 +24.23(+1.10%)
Nov 12, 2014 2213 2217 2191 2205 0 -6.47(-0.29%)
Nov 11, 2014 2219 2222 2196 2211 0 -6.93(-0.31%)
Nov 10, 2014 2202 2223 2199 2218 0 +14.14(+0.64%)
Nov 07, 2014 2199 2216 2186 2204 0 +9.55(+0.44%)
Nov 06, 2014 2224 2235 2192 2195 0 -46.27(-2.06%)
Nov 05, 2014 2250 2255 2222 2241 0 -4.57(-0.20%)
Nov 04, 2014 2227 2252 2219 2246 0 +16.17(+0.73%)
Nov 03, 2014 2224 2237 2211 2229 0 +6.59(+0.30%)
Oct 31, 2014 2220 2233 2197 2223 0 +20.59(+0.93%)
Oct 30, 2014 2175 2204 2163 2202 0 +9.57(+0.44%)
Oct 28, 2014 2189 2195 2171 2193 0 +6.18(+0.28%)
Oct 27, 2014 2170 2188 2167 2186 0 +19.06(+0.88%)
Oct 24, 2014 2171 2178 2153 2167 0 -8.60(-0.40%)
Oct 23, 2014 2172 2179 2152 2176 0 +14.37(+0.66%)
Oct 21, 2014 2158 2166 2137 2162 0 -1.57(-0.07%)
Oct 20, 2014 2133 2164 2126 2163 0 +32.31(+1.52%)
Oct 17, 2014 2131 2131 2108 2131 0 -6.16(-0.29%)
Oct 16, 2014 2124 2150 2118 2137 0 -1.89(-0.09%)
Oct 15, 2014 2126 2151 2114 2139 0 +1.96(+0.09%)
Oct 14, 2014 2122 2158 2115 2137 0 +24.69(+1.17%)
Oct 13, 2014 2112 2132 2112 2112 0 +11.38(+0.54%)
Oct 10, 2014 2075 2124 2070 2101 0 +35.43(+1.72%)
Oct 09, 2014 2056 2086 2049 2065 0 +11.39(+0.55%)
Oct 08, 2014 2019 2055 2014 2054 0 +38.08(+1.89%)
Oct 07, 2014 2013 2035 2008 2016 0 -0.47(-0.02%)
Oct 06, 2014 2012 2025 2004 2016 0 +9.45(+0.47%)
Oct 03, 2014 2003 2014 1986 2007 0 +11.14(+0.56%)
Oct 02, 2014 1996 2006 1981 1996 0 -3.45(-0.17%)
Oct 01, 2014 1990 2008 1986 1999 0 +12.63(+0.64%)
Sep 30, 2014 1998 2007 1980 1987 0 -9.90(-0.50%)
Sep 29, 2014 1997 2004 1982 1997 0 -7.82(-0.39%)
Sep 26, 2014 1987 2010 1977 2004 0 +18.08(+0.91%)
Sep 25, 2014 1979 1994 1973 1986 0 -15.47(-0.77%)
Sep 19, 2014 2001 2010 1986 2002 0 +7.03(+0.35%)
Sep 18, 2014 2026 2028 1991 1995 0 -28.30(-1.40%)
Sep 17, 2014 2034 2046 2018 2023 0 -3.38(-0.17%)
Sep 16, 2014 2013 2035 2009 2026 0 +12.10(+0.60%)
Sep 15, 2014 2017 2031 2002 2014 0 +1.46(+0.07%)
Sep 12, 2014 2077 2083 2004 2013 0 -94.39(-4.48%)
Sep 11, 2014 2100 2115 2093 2107 0 +6.27(+0.30%)
Sep 10, 2014 2121 2125 2093 2101 0 -31.13(-1.46%)
Sep 09, 2014 2146 2149 2127 2132 0 -16.63(-0.77%)
Sep 08, 2014 2163 2166 2145 2149 0 -16.33(-0.75%)
Sep 05, 2014 2150 2171 2144 2165 0 +13.37(+0.62%)
Sep 04, 2014 2150 2164 2138 2152 0 -2.46(-0.11%)
Sep 03, 2014 2151 2159 2141 2154 0 +10.27(+0.48%)
Sep 02, 2014 2158 2161 2137 2144 0 -8.75(-0.41%)
Aug 29, 2014 2153 2153 2153 0 +8.04(+0.37%)
Aug 28, 2014 2131 2148 2128 2145 0 +8.02(+0.38%)
Aug 27, 2014 2128 2140 2124 2137 0 +10.65(+0.50%)
Aug 26, 2014 2122 2133 2116 2126 0 +7.61(+0.36%)
Aug 25, 2014 2128 2130 2111 2118 0 -2.64(-0.12%)
Aug 22, 2014 2134 2139 2114 2121 0 -12.82(-0.60%)
Aug 21, 2014 2136 2151 2132 2134 0 -1.33(-0.06%)
Aug 20, 2014 2120 2139 2109 2135 0 +10.30(+0.48%)
Aug 19, 2014 2122 2136 2116 2125 0 +6.98(+0.33%)
Aug 18, 2014 2109 2121 2104 2118 0 +17.46(+0.83%)
Aug 15, 2014 2109 2122 2096 2100 0 -6.15(-0.29%)
Aug 14, 2014 2098 2115 2094 2107 0 +16.02(+0.77%)
Aug 13, 2014 2060 2095 2056 2091 0 +40.31(+1.97%)
Aug 12, 2014 2048 2060 2040 2050 0 -0.97(-0.05%)
Aug 11, 2014 2048 2059 2042 2051 0 +6.06(+0.30%)
Aug 08, 2014 2039 2055 2027 2045 0 +8.61(+0.42%)
Aug 07, 2014 2040 2046 2027 2037 0 -11.73(-0.57%)
Aug 06, 2014 2051 2063 2041 2048 0 -4.05(-0.20%)
Aug 05, 2014 2073 2083 2046 2052 0 -23.30(-1.12%)
Aug 04, 2014 2073 2082 2052 2076 0 +4.38(+0.21%)
Aug 01, 2014 2059 2090 2050 2071 0 +13.35(+0.65%)
Jul 31, 2014 2068 2085 2054 2058 0 -38.15(-1.82%)
Jul 23, 2014 2098 2105 2089 2096 0 +2.71(+0.13%)
Jul 22, 2014 2099 2109 2088 2093 0 +3.32(+0.16%)
Jul 21, 2014 2092 2100 2080 2090 0 -6.39(-0.30%)
Jul 18, 2014 2084 2100 2075 2096 0 +19.63(+0.95%)
Jul 17, 2014 2075 2088 2069 2077 0 -2.76(-0.13%)
Jul 16, 2014 2072 2083 2061 2080 0 +11.76(+0.57%)
Jul 15, 2014 2059 2073 2055 2068 0 +2.43(+0.12%)
Jul 14, 2014 2059 2068 2048 2065 0 +6.73(+0.33%)
Jul 11, 2014 2070 2072 2051 2059 0 -9.54(-0.46%)
Jul 10, 2014 2053 2084 2049 2068 0 +9.19(+0.45%)
Jul 09, 2014 2059 2063 2039 2059 0 +4.24(+0.21%)
Jul 08, 2014 2050 2068 2045 2055 0 +4.31(+0.21%)
Jul 07, 2014 2036 2056 2032 2050 0 +12.27(+0.60%)
Jul 03, 2014 2038 2038 2038 0 -14.68(-0.72%)
Jul 02, 2014 2058 2063 2036 2053 0 -15.32(-0.74%)
Jul 01, 2014 2058 2076 2047 2068 0 +9.23(+0.45%)
Jun 30, 2014 2059 2064 2039 2059 0 +0.53(+0.03%)
Jun 27, 2014 2055 2069 2047 2058 0 +2.28(+0.11%)
Jun 26, 2014 2049 2063 2043 2056 0 +7.09(+0.35%)
Jun 25, 2014 2060 2071 2043 2049 0 -14.32(-0.69%)
Jun 24, 2014 2062 2073 2055 2063 0 +0.97(+0.05%)
Jun 23, 2014 2064 2084 2056 2062 0 -6.20(-0.30%)
Jun 20, 2014 2051 2070 2037 2069 0 +20.35(+0.99%)
Jun 19, 2014 2030 2059 2025 2048 0 +22.91(+1.13%)
Jun 18, 2014 2017 2030 1999 2025 0 +6.69(+0.33%)
Jun 17, 2014 2033 2039 2003 2019 0 -19.71(-0.97%)
Jun 16, 2014 2049 2056 2033 2038 0 -13.97(-0.68%)
Jun 13, 2014 2052 2057 2027 2052 0 +0.15(+0.01%)
Jun 12, 2014 2052 2059 2029 2052 0 -3.03(-0.15%)
Jun 11, 2014 2054 2063 2035 2055 0 -0.84(-0.04%)
Jun 10, 2014 2070 2076 2049 2056 0 -52.57(-2.49%)
Jun 06, 2014 2125 2127 2098 2109 0 -12.28(-0.58%)
Jun 05, 2014 2081 2123 2076 2121 0 +43.01(+2.07%)
Jun 04, 2014 2078 2091 2067 2078 0 -11.35(-0.54%)
Jun 03, 2014 2084 2095 2069 2089 0 +3.96(+0.19%)
Jun 02, 2014 2094 2101 2066 2085 0 -8.05(-0.38%)
May 30, 2014 2081 2101 2078 2093 0 +11.75(+0.56%)
May 29, 2014 2078 2090 2073 2082 0 +7.16(+0.35%)
May 28, 2014 2092 2096 2062 2074 0 -39.08(-1.85%)
May 27, 2014 2115 2124 2102 2113 0 +4.99(+0.24%)
May 23, 2014 2108 2108 2108 0 +18.42(+0.88%)
May 22, 2014 2087 2097 2079 2090 0 +2.04(+0.10%)
May 21, 2014 2116 2119 2083 2088 0 -24.37(-1.15%)
May 20, 2014 2117 2134 2107 2112 0 -1.56(-0.07%)
May 19, 2014 2133 2135 2106 2114 0 -21.67(-1.01%)
May 16, 2014 2104 2136 2096 2136 0 +24.25(+1.15%)
May 15, 2014 2100 2113 2089 2111 0 +9.52(+0.45%)
May 14, 2014 2094 2114 2084 2102 0 +8.76(+0.42%)
May 13, 2014 2103 2122 2085 2093 0 -9.63(-0.46%)
May 12, 2014 2116 2120 2092 2103 0 -10.94(-0.52%)
May 09, 2014 2118 2142 2103 2114 0 -5.45(-0.26%)
May 08, 2014 2100 2125 2093 2119 0 +8.62(+0.41%)
May 07, 2014 2096 2121 2092 2110 0 +18.51(+0.88%)
May 06, 2014 2086 2105 2078 2092 0 -5.00(-0.24%)
May 05, 2014 2078 2104 2074 2097 0 +10.79(+0.52%)
May 02, 2014 2080 2092 2069 2086 0 -1.55(-0.07%)
May 01, 2014 2076 2090 2056 2088 0 +10.49(+0.51%)
Apr 30, 2014 2070 2081 2058 2077 0 +3.99(+0.19%)
Apr 29, 2014 2076 2082 2061 2073 0 +1.44(+0.07%)
Apr 28, 2014 2045 2074 2039 2072 0 +32.66(+1.60%)
Apr 25, 2014 2045 2061 2032 2039 0 -3.79(-0.19%)
Apr 24, 2014 2037 2054 2029 2043 0 +7.83(+0.38%)
Apr 23, 2014 2036 2041 2020 2035 0 +2.35(+0.12%)
Apr 22, 2014 2042 2045 2012 2033 0 -10.59(-0.52%)
Apr 21, 2014 2043 2053 2030 2043 0 +6.28(+0.31%)
Apr 17, 2014 2037 2037 2037 0 -17.33(-0.84%)
Apr 16, 2014 2066 2070 2041 2054 0 -5.85(-0.28%)
Apr 15, 2014 2021 2068 2015 2060 0 +38.30(+1.89%)
Apr 14, 2014 2020 2028 2000 2022 0 +13.41(+0.67%)
Apr 11, 2014 2000 2028 1991 2009 0 +3.81(+0.19%)
Apr 10, 2014 2019 2037 1998 2005 0 -13.20(-0.65%)
Apr 09, 2014 2033 2035 2008 2018 0 -10.82(-0.53%)
Apr 08, 2014 2002 2032 1999 2029 0 +26.42(+1.32%)
Apr 07, 2014 1971 2017 1969 2002 0 +29.99(+1.52%)
Apr 04, 2014 1961 1984 1949 1972 0 +19.59(+1.00%)
Apr 03, 2014 1959 1963 1938 1953 0 -3.37(-0.17%)
Apr 02, 2014 1949 1966 1940 1956 0 +4.59(+0.24%)
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.