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 (%)
Jun 30, 2020 1743 1769 1726 1751 0 +2.58(+0.15%)
Jun 29, 2020 1732 1751 1703 1749 0 +28.97(+1.68%)
Jun 26, 2020 1719 1734 1698 1720 0 -5.35(-0.31%)
Jun 25, 2020 1683 1727 1677 1725 0 +29.46(+1.74%)
Jun 24, 2020 1715 1724 1650 1696 0 -38.93(-2.24%)
Jun 23, 2020 1769 1780 1726 1734 0 -20.45(-1.17%)
Jun 22, 2020 1768 1778 1735 1755 0 +3.63(+0.21%)
Jun 19, 2020 1832 1845 1744 1751 0 -79.33(-4.33%)
Jun 18, 2020 1818 1857 1812 1831 0 -5.58(-0.30%)
Jun 17, 2020 1873 1875 1833 1836 0 -33.73(-1.80%)
Jun 16, 2020 1893 1909 1849 1870 0 +35.01(+1.91%)
Jun 15, 2020 1755 1851 1748 1835 0 +28.56(+1.58%)
Jun 12, 2020 1811 1823 1762 1806 0 +56.52(+3.23%)
Jun 11, 2020 1779 1816 1741 1750 0 -114.18(-6.13%)
Jun 10, 2020 1903 1911 1842 1864 0 -55.51(-2.89%)
Jun 09, 2020 1922 1944 1895 1920 0 -41.07(-2.09%)
Jun 08, 2020 1952 1973 1918 1961 0 +48.56(+2.54%)
Jun 05, 2020 1922 1962 1896 1912 0 +53.55(+2.88%)
Jun 04, 2020 1852 1868 1816 1858 0 +6.48(+0.35%)
Jun 03, 2020 1798 1870 1795 1852 0 +70.31(+3.95%)
Jun 02, 2020 1772 1794 1753 1782 0 +26.74(+1.52%)
Jun 01, 2020 1737 1780 1735 1755 0 +19.02(+1.10%)
May 29, 2020 1752 1765 1715 1736 0 -29.97(-1.70%)
May 28, 2020 1791 1799 1752 1766 0 -12.86(-0.72%)
May 27, 2020 1780 1798 1725 1779 0 +30.56(+1.75%)
May 26, 2020 1772 1785 1730 1748 0 +52.61(+3.10%)
May 22, 2020 1690 1703 1676 1696 0 +9.11(+0.54%)
May 21, 2020 1675 1704 1666 1686 0 +4.36(+0.26%)
May 20, 2020 1695 1711 1667 1682 0 -5.35(-0.32%)
May 19, 2020 1678 1708 1654 1687 0 +4.28(+0.25%)
May 18, 2020 1608 1695 1604 1683 0 +121.62(+7.79%)
May 15, 2020 1561 1581 1536 1562 0 +0.90(+0.06%)
May 14, 2020 1520 1564 1492 1561 0 +17.31(+1.12%)
May 13, 2020 1558 1569 1533 1543 0 -23.92(-1.53%)
May 12, 2020 1624 1636 1563 1567 0 -51.78(-3.20%)
May 11, 2020 1634 1657 1608 1619 0 -27.14(-1.65%)
May 08, 2020 1604 1653 1578 1646 0 +70.20(+4.45%)
May 07, 2020 1612 1635 1568 1576 0 -12.64(-0.80%)
May 06, 2020 1617 1632 1580 1589 0 -28.43(-1.76%)
May 05, 2020 1644 1667 1611 1617 0 +1.17(+0.07%)
May 04, 2020 1596 1627 1583 1616 0 -5.32(-0.33%)
May 01, 2020 1641 1651 1597 1621 0 -57.03(-3.40%)
Apr 30, 2020 1664 1691 1642 1678 0 -17.05(-1.01%)
Apr 29, 2020 1653 1710 1635 1695 0 +79.02(+4.89%)
Apr 28, 2020 1652 1672 1609 1616 0 +19.55(+1.22%)
Apr 27, 2020 1574 1613 1567 1597 0 +29.58(+1.89%)
Apr 24, 2020 1567 1590 1551 1567 0 -12.81(-0.81%)
Apr 23, 2020 1583 1613 1569 1580 0 -0.84(-0.05%)
Apr 22, 2020 1610 1617 1573 1581 0 -3.00(-0.19%)
Apr 21, 2020 1575 1611 1552 1584 0 -36.23(-2.24%)
Apr 20, 2020 1663 1674 1617 1620 0 -69.38(-4.11%)
Apr 17, 2020 1693 1722 1667 1689 0 +41.36(+2.51%)
Apr 16, 2020 1673 1684 1630 1648 0 -21.65(-1.30%)
Apr 15, 2020 1697 1723 1652 1670 0 -80.61(-4.61%)
Apr 14, 2020 1754 1797 1733 1750 0 +21.86(+1.26%)
Apr 13, 2020 1774 1781 1699 1728 0 -42.34(-2.39%)
Apr 09, 2020 1737 1824 1723 1771 0 +88.93(+5.29%)
Apr 08, 2020 1612 1692 1591 1682 0 +93.37(+5.88%)
Apr 07, 2020 1606 1642 1572 1588 0 +54.07(+3.52%)
Apr 06, 2020 1488 1553 1477 1534 0 +103.84(+7.26%)
Apr 03, 2020 1444 1463 1406 1431 0 -20.42(-1.41%)
Apr 02, 2020 1445 1489 1409 1451 0 -4.90(-0.34%)
Apr 01, 2020 1499 1518 1430 1456 0 -114.03(-7.26%)
Mar 31, 2020 1588 1607 1530 1570 0 -33.31(-2.08%)
Mar 30, 2020 1630 1643 1546 1603 0 -33.68(-2.06%)
Mar 27, 2020 1567 1674 1547 1637 0 +22.91(+1.42%)
Mar 26, 2020 1568 1636 1523 1614 0 +60.79(+3.91%)
Mar 25, 2020 1521 1618 1474 1553 0 +75.16(+5.09%)
Mar 24, 2020 1469 1511 1409 1478 0 +88.27(+6.35%)
Mar 23, 2020 1380 1425 1326 1390 0 -4.15(-0.30%)
Mar 20, 2020 1414 1519 1370 1394 0 -0.61(-0.04%)
Mar 19, 2020 1277 1461 1249 1395 0 +113.79(+8.88%)
Mar 18, 2020 1346 1380 1216 1281 0 -120.55(-8.60%)
Mar 17, 2020 1430 1475 1329 1401 0 -8.75(-0.62%)
Mar 16, 2020 1565 1583 1400 1410 0 -280.82(-16.61%)
Mar 13, 2020 1659 1709 1540 1691 0 +119.53(+7.61%)
Mar 12, 2020 1722 1741 1542 1571 0 -260.09(-14.20%)
Mar 11, 2020 1950 1958 1817 1831 0 -151.89(-7.66%)
Mar 10, 2020 2000 2033 1900 1983 0 -3.63(-0.18%)
Mar 09, 2020 2030 2053 1970 1987 0 -136.30(-6.42%)
Mar 06, 2020 2138 2154 2078 2123 0 -50.03(-2.30%)
Mar 05, 2020 2171 2189 2141 2173 0 -23.42(-1.07%)
Mar 04, 2020 2165 2236 2156 2197 0 +59.63(+2.79%)
Mar 03, 2020 2137 2179 2114 2137 0 +4.03(+0.19%)
Mar 02, 2020 2142 2164 2092 2133 0 +1.75(+0.08%)
Feb 28, 2020 2152 2158 2068 2131 0 -44.25(-2.03%)
Feb 27, 2020 2270 2277 2175 2176 0 -112.48(-4.92%)
Feb 26, 2020 2283 2324 2275 2288 0 -3.83(-0.17%)
Feb 25, 2020 2355 2361 2282 2292 0 -61.71(-2.62%)
Feb 24, 2020 2334 2364 2332 2354 0 -2.32(-0.10%)
Feb 21, 2020 2345 2365 2341 2356 0 +11.22(+0.48%)
Feb 20, 2020 2285 2348 2273 2345 0 +54.34(+2.37%)
Feb 19, 2020 2309 2309 2278 2290 0 -19.38(-0.84%)
Feb 18, 2020 2312 2320 2294 2310 0 +2.32(+0.10%)
Feb 14, 2020 2288 2314 2284 2307 0 +26.73(+1.17%)
Feb 13, 2020 2273 2300 2267 2281 0 +9.67(+0.43%)
Feb 12, 2020 2265 2284 2252 2271 0 +3.81(+0.17%)
Feb 11, 2020 2278 2290 2260 2267 0 -10.57(-0.46%)
Feb 10, 2020 2276 2284 2265 2278 0 +10.50(+0.46%)
Feb 07, 2020 2270 2278 2260 2267 0 +5.23(+0.23%)
Feb 06, 2020 2259 2272 2255 2262 0 +7.27(+0.32%)
Feb 05, 2020 2249 2262 2241 2255 0 +5.61(+0.25%)
Feb 04, 2020 2240 2260 2234 2249 0 +12.87(+0.58%)
Feb 03, 2020 2232 2251 2228 2236 0 +6.41(+0.29%)
Jan 31, 2020 2240 2247 2224 2230 0 -9.16(-0.41%)
Jan 30, 2020 2236 2249 2227 2239 0 -7.44(-0.33%)
Jan 29, 2020 2258 2264 2239 2246 0 -7.33(-0.33%)
Jan 28, 2020 2251 2263 2246 2254 0 +1.97(+0.09%)
Jan 27, 2020 2251 2268 2244 2252 0 -3.59(-0.16%)
Jan 24, 2020 2253 2265 2244 2255 0 +4.15(+0.18%)
Jan 23, 2020 2243 2260 2236 2251 0 +6.81(+0.30%)
Jan 22, 2020 2257 2266 2237 2244 0 -21.48(-0.95%)
Jan 21, 2020 2245 2268 2242 2266 0 +20.94(+0.93%)
Jan 17, 2020 2257 2261 2240 2245 0 +1.01(+0.05%)
Jan 16, 2020 2225 2249 2219 2244 0 +22.00(+0.99%)
Jan 15, 2020 2207 2229 2204 2222 0 +20.17(+0.92%)
Jan 14, 2020 2211 2212 2184 2202 0 -11.81(-0.53%)
Jan 13, 2020 2192 2217 2190 2214 0 +21.28(+0.97%)
Jan 10, 2020 2179 2194 2175 2192 0 +13.28(+0.61%)
Jan 09, 2020 2180 2191 2170 2179 0 +0.04(+0.00%)
Jan 08, 2020 2182 2192 2173 2179 0 -2.58(-0.12%)
Jan 07, 2020 2190 2195 2164 2182 0 -13.11(-0.60%)
Jan 06, 2020 2184 2204 2178 2195 0 +9.38(+0.43%)
Jan 03, 2020 2159 2189 2157 2185 0 +18.35(+0.85%)
Jan 02, 2020 2207 2208 2156 2167 0 -32.66(-1.48%)
Dec 31, 2019 2181 2201 2179 2200 0 +7.50(+0.34%)
Dec 30, 2019 2183 2193 2176 2192 0 +2.46(+0.11%)
Dec 27, 2019 2188 2194 2180 2190 0 +6.76(+0.31%)
Dec 26, 2019 2177 2185 2171 2183 0 +8.62(+0.40%)
Dec 24, 2019 2179 2185 2168 2174 0 -3.32(-0.15%)
Dec 23, 2019 2193 2197 2170 2178 0 -12.41(-0.57%)
Dec 20, 2019 2175 2198 2168 2190 0 +24.79(+1.14%)
Dec 19, 2019 2150 2171 2148 2165 0 +16.33(+0.76%)
Dec 18, 2019 2141 2156 2133 2149 0 +10.21(+0.48%)
Dec 17, 2019 2150 2158 2132 2139 0 -14.83(-0.69%)
Dec 16, 2019 2141 2158 2124 2154 0 +15.08(+0.71%)
Dec 13, 2019 2144 2157 2122 2138 0 -5.49(-0.26%)
Dec 12, 2019 2172 2180 2136 2144 0 -31.19(-1.43%)
Dec 11, 2019 2192 2198 2163 2175 0 -22.98(-1.05%)
Dec 10, 2019 2201 2209 2187 2198 0 -10.93(-0.49%)
Dec 09, 2019 2205 2219 2201 2209 0 +4.90(+0.22%)
Dec 06, 2019 2207 2220 2201 2204 0 -2.15(-0.10%)
Dec 05, 2019 2199 2211 2194 2206 0 +3.57(+0.16%)
Dec 04, 2019 2195 2213 2192 2203 0 -0.04(-0.00%)
Dec 03, 2019 2190 2210 2186 2203 0 +14.61(+0.67%)
Dec 02, 2019 2200 2206 2182 2188 0 -14.73(-0.67%)
Nov 29, 2019 2216 2226 2201 2203 0 -12.56(-0.57%)
Nov 27, 2019 2206 2219 2200 2215 0 +4.23(+0.19%)
Nov 26, 2019 2181 2214 2177 2211 0 +35.77(+1.64%)
Nov 25, 2019 2166 2185 2161 2175 0 +16.43(+0.76%)
Nov 22, 2019 2170 2176 2150 2159 0 -5.77(-0.27%)
Nov 21, 2019 2191 2197 2161 2165 0 -30.53(-1.39%)
Nov 20, 2019 2201 2208 2185 2195 0 -4.41(-0.20%)
Nov 19, 2019 2205 2214 2194 2200 0 +4.62(+0.21%)
Nov 18, 2019 2184 2208 2183 2195 0 +9.90(+0.45%)
Nov 15, 2019 2190 2199 2174 2185 0 -2.56(-0.12%)
Nov 14, 2019 2189 2197 2179 2188 0 +4.83(+0.22%)
Nov 13, 2019 2181 2198 2178 2183 0 +4.12(+0.19%)
Nov 12, 2019 2191 2205 2175 2179 0 -9.92(-0.45%)
Nov 11, 2019 2196 2205 2182 2189 0 -4.77(-0.22%)
Nov 08, 2019 2194 2217 2186 2193 0 -3.62(-0.16%)
Nov 07, 2019 2209 2215 2176 2197 0 -16.51(-0.75%)
Nov 06, 2019 2224 2237 2201 2214 0 -1.61(-0.07%)
Nov 05, 2019 2255 2259 2197 2215 0 -56.64(-2.49%)
Nov 04, 2019 2312 2318 2264 2272 0 -48.30(-2.08%)
Nov 01, 2019 2348 2358 2290 2320 0 -30.83(-1.31%)
Oct 31, 2019 2341 2370 2318 2351 0 +17.70(+0.76%)
Oct 30, 2019 2302 2337 2297 2333 0 +23.67(+1.02%)
Oct 29, 2019 2309 2342 2296 2310 0 +2.34(+0.10%)
Oct 28, 2019 2295 2323 2264 2307 0 -19.21(-0.83%)
Oct 25, 2019 2406 2412 2311 2326 0 -113.17(-4.64%)
Oct 24, 2019 2452 2458 2425 2440 0 -12.93(-0.53%)
Oct 23, 2019 2427 2456 2415 2453 0 +29.69(+1.23%)
Oct 22, 2019 2443 2454 2414 2423 0 -11.42(-0.47%)
Oct 21, 2019 2425 2440 2408 2434 0 +1.21(+0.05%)
Oct 18, 2019 2404 2440 2401 2433 0 +27.86(+1.16%)
Oct 17, 2019 2388 2409 2381 2405 0 +18.90(+0.79%)
Oct 16, 2019 2388 2395 2361 2386 0 -4.25(-0.18%)
Oct 15, 2019 2395 2405 2366 2391 0 -1.41(-0.06%)
Oct 14, 2019 2382 2399 2368 2392 0 +13.15(+0.55%)
Oct 11, 2019 2398 2409 2372 2379 0 -15.21(-0.64%)
Oct 10, 2019 2399 2410 2375 2394 0 -6.26(-0.26%)
Oct 09, 2019 2405 2417 2390 2400 0 +4.88(+0.20%)
Oct 08, 2019 2406 2416 2378 2395 0 -1.42(-0.06%)
Oct 07, 2019 2393 2418 2384 2397 0 -9.95(-0.41%)
Oct 04, 2019 2397 2411 2385 2407 0 +14.90(+0.62%)
Oct 03, 2019 2362 2409 2359 2392 0 +30.57(+1.29%)
Oct 02, 2019 2357 2374 2344 2361 0 +6.51(+0.28%)
Oct 01, 2019 2367 2374 2341 2355 0 -14.80(-0.62%)
Sep 30, 2019 2365 2387 2360 2370 0 -4.70(-0.20%)
Sep 27, 2019 2381 2389 2355 2374 0 -4.19(-0.18%)
Sep 26, 2019 2370 2390 2361 2379 0 +18.95(+0.80%)
Sep 25, 2019 2353 2372 2343 2360 0 +6.16(+0.26%)
Sep 24, 2019 2352 2368 2332 2353 0 +7.73(+0.33%)
Sep 23, 2019 2333 2359 2330 2346 0 +10.50(+0.45%)
Sep 20, 2019 2344 2354 2327 2335 0 -2.71(-0.12%)
Sep 19, 2019 2346 2353 2331 2338 0 +1.13(+0.05%)
Sep 18, 2019 2363 2367 2314 2337 0 -14.10(-0.60%)
Sep 17, 2019 2311 2355 2310 2351 0 +53.63(+2.33%)
Sep 16, 2019 2274 2303 2266 2297 0 +27.24(+1.20%)
Sep 13, 2019 2307 2328 2261 2270 0 -44.80(-1.94%)
Sep 12, 2019 2335 2355 2305 2315 0 +4.76(+0.21%)
Sep 11, 2019 2301 2328 2283 2310 0 -1.55(-0.07%)
Sep 10, 2019 2341 2349 2285 2312 0 -50.88(-2.15%)
Sep 09, 2019 2379 2387 2349 2362 0 -25.31(-1.06%)
Sep 06, 2019 2371 2392 2367 2388 0 +17.63(+0.74%)
Sep 05, 2019 2381 2389 2343 2370 0 -21.74(-0.91%)
Sep 04, 2019 2388 2402 2377 2392 0 +16.73(+0.70%)
Sep 03, 2019 2334 2384 2330 2375 0 +41.22(+1.77%)
Aug 30, 2019 2342 2348 2326 2334 0 -5.06(-0.22%)
Aug 29, 2019 2328 2342 2315 2339 0 +21.47(+0.93%)
Aug 28, 2019 2317 2329 2305 2318 0 +3.16(+0.14%)
Aug 27, 2019 2332 2354 2313 2314 0 -3.40(-0.15%)
Aug 26, 2019 2309 2325 2288 2318 0 +21.77(+0.95%)
Aug 23, 2019 2316 2346 2287 2296 0 -20.49(-0.88%)
Aug 22, 2019 2306 2322 2291 2316 0 +11.29(+0.49%)
Aug 21, 2019 2295 2314 2275 2305 0 +10.37(+0.45%)
Aug 20, 2019 2329 2331 2292 2295 0 -24.79(-1.07%)
Aug 19, 2019 2309 2329 2295 2320 0 +7.43(+0.32%)
Aug 16, 2019 2293 2321 2289 2312 0 +19.78(+0.86%)
Aug 15, 2019 2259 2298 2253 2292 0 +37.92(+1.68%)
Aug 14, 2019 2260 2274 2242 2254 0 -8.25(-0.36%)
Aug 13, 2019 2268 2274 2235 2263 0 -3.53(-0.16%)
Aug 12, 2019 2277 2293 2254 2266 0 -10.65(-0.47%)
Aug 09, 2019 2274 2289 2252 2277 0 -3.15(-0.14%)
Aug 08, 2019 2236 2281 2217 2280 0 +42.19(+1.89%)
Aug 07, 2019 2188 2252 2167 2238 0 +53.73(+2.46%)
Aug 06, 2019 2161 2201 2144 2184 0 +22.19(+1.03%)
Aug 05, 2019 2193 2199 2123 2162 0 -34.93(-1.59%)
Aug 02, 2019 2169 2208 2165 2197 0 +20.68(+0.95%)
Aug 01, 2019 2157 2188 2137 2176 0 +21.96(+1.02%)
Jul 31, 2019 2170 2189 2141 2154 0 -19.26(-0.89%)
Jul 30, 2019 2162 2188 2157 2174 0 +4.30(+0.20%)
Jul 29, 2019 2174 2195 2160 2169 0 +7.60(+0.35%)
Jul 26, 2019 2161 2180 2128 2162 0 +6.97(+0.32%)
Jul 25, 2019 2164 2168 2141 2155 0 -13.16(-0.61%)
Jul 24, 2019 2180 2182 2146 2168 0 -4.90(-0.23%)
Jul 23, 2019 2152 2176 2137 2173 0 +25.51(+1.19%)
Jul 22, 2019 2150 2163 2137 2147 0 +2.81(+0.13%)
Jul 19, 2019 2204 2208 2139 2144 0 -60.56(-2.75%)
Jul 18, 2019 2189 2213 2183 2205 0 +12.77(+0.58%)
Jul 17, 2019 2183 2202 2171 2192 0 +13.65(+0.63%)
Jul 16, 2019 2171 2186 2155 2179 0 -10.45(-0.48%)
Jul 15, 2019 2212 2223 2184 2189 0 -17.87(-0.81%)
Jul 12, 2019 2214 2220 2191 2207 0 -5.22(-0.24%)
Jul 11, 2019 2253 2256 2203 2212 0 -42.93(-1.90%)
Jul 10, 2019 2250 2263 2233 2255 0 +15.96(+0.71%)
Jul 09, 2019 2233 2245 2222 2239 0 +5.63(+0.25%)
Jul 08, 2019 2215 2241 2212 2233 0 +16.24(+0.73%)
Jul 05, 2019 2214 2226 2167 2217 0 -16.27(-0.73%)
Jul 03, 2019 2206 2238 2203 2233 0 +36.01(+1.64%)
Jul 02, 2019 2157 2203 2151 2197 0 +49.30(+2.30%)
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.