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 (%)
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%)
Apr 01, 2011 1754 1759 1730 1740 0 -5.41(-0.31%)
Mar 31, 2011 1732 1749 1727 1746 0 +11.38(+0.66%)
Mar 30, 2011 1722 1737 1719 1734 0 +28.05(+1.64%)
Mar 29, 2011 1697 1711 1682 1706 0 +5.04(+0.30%)
Mar 28, 2011 1695 1707 1690 1701 0 +9.84(+0.58%)
Mar 25, 2011 1686 1698 1678 1691 0 +8.75(+0.52%)
Mar 24, 2011 1688 1692 1672 1682 0 +2.28(+0.14%)
Mar 23, 2011 1693 1697 1672 1680 0 -16.90(-1.00%)
Mar 22, 2011 1710 1714 1688 1697 0 -23.45(-1.36%)
Mar 21, 2011 1725 1729 1716 1721 0 +6.77(+0.40%)
Mar 18, 2011 1709 1720 1697 1714 0 +22.42(+1.33%)
Mar 17, 2011 1700 1704 1675 1691 0 +13.12(+0.78%)
Mar 16, 2011 1710 1714 1668 1678 0 -33.42(-1.95%)
Mar 15, 2011 1712 1728 1709 1712 0 -14.26(-0.83%)
Mar 14, 2011 1725 1734 1713 1726 0 -8.96(-0.52%)
Mar 11, 2011 1706 1740 1705 1735 0 +21.50(+1.25%)
Mar 10, 2011 1710 1723 1704 1713 0 -12.49(-0.72%)
Mar 09, 2011 1720 1735 1709 1726 0 -1.76(-0.10%)
Mar 08, 2011 1704 1736 1700 1728 0 +26.69(+1.57%)
Mar 07, 2011 1714 1722 1685 1701 0 -8.91(-0.52%)
Mar 04, 2011 1715 1721 1696 1710 0 -6.87(-0.40%)
Mar 03, 2011 1704 1722 1696 1717 0 +28.59(+1.69%)
Mar 02, 2011 1699 1714 1677 1688 0 -13.32(-0.78%)
Mar 01, 2011 1763 1770 1699 1701 0 -65.05(-3.68%)
Feb 28, 2011 1762 1792 1726 1767 0 +39.02(+2.26%)
Feb 25, 2011 1703 1729 1700 1727 0 +35.20(+2.08%)
Feb 24, 2011 1692 1703 1679 1692 0 -1.18(-0.07%)
Feb 23, 2011 1695 1714 1683 1693 0 -1.27(-0.07%)
Feb 22, 2011 1694 1710 1687 1695 0 -14.31(-0.84%)
Feb 18, 2011 1709 1709 1709 0 +20.72(+1.23%)
Feb 17, 2011 1702 1711 1683 1688 0 -16.93(-0.99%)
Feb 16, 2011 1702 1718 1695 1705 0 +8.21(+0.48%)
Feb 15, 2011 1685 1706 1680 1697 0 +5.16(+0.30%)
Feb 14, 2011 1687 1698 1680 1692 0 +5.95(+0.35%)
Feb 11, 2011 1679 1688 1669 1686 0 +4.92(+0.29%)
Feb 10, 2011 1673 1688 1669 1681 0 +1.67(+0.10%)
Feb 09, 2011 1675 1684 1667 1679 0 +1.39(+0.08%)
Feb 08, 2011 1664 1685 1661 1678 0 +10.95(+0.66%)
Feb 07, 2011 1659 1673 1652 1667 0 +13.36(+0.81%)
Feb 04, 2011 1676 1677 1644 1654 0 -24.13(-1.44%)
Feb 03, 2011 1671 1684 1666 1678 0 +5.65(+0.34%)
Feb 02, 2011 1675 1686 1666 1672 0 -6.54(-0.39%)
Feb 01, 2011 1678 1688 1659 1679 0 -2.34(-0.14%)
Jan 31, 2011 1663 1690 1660 1681 0 +24.67(+1.49%)
Jan 28, 2011 1681 1690 1651 1656 0 -22.83(-1.36%)
Jan 27, 2011 1667 1687 1659 1679 0 +15.79(+0.95%)
Jan 26, 2011 1665 1675 1653 1663 0 +3.53(+0.21%)
Jan 25, 2011 1635 1662 1628 1660 0 +24.52(+1.50%)
Jan 24, 2011 1633 1646 1629 1635 0 +1.41(+0.09%)
Jan 21, 2011 1648 1652 1627 1634 0 -5.06(-0.31%)
Jan 20, 2011 1638 1661 1633 1639 0 +1.12(+0.07%)
Jan 19, 2011 1638 1650 1628 1638 0 -9.33(-0.57%)
Jan 18, 2011 1635 1651 1627 1647 0 +15.06(+0.92%)
Jan 14, 2011 1632 1632 1632 0 +0.47(+0.03%)
Jan 13, 2011 1629 1638 1619 1632 0 +2.70(+0.17%)
Jan 12, 2011 1632 1640 1617 1629 0 -0.52(-0.03%)
Jan 11, 2011 1636 1643 1616 1629 0 -0.44(-0.03%)
Jan 10, 2011 1629 1639 1617 1630 0 -6.13(-0.37%)
Jan 07, 2011 1649 1656 1622 1636 0 -8.65(-0.53%)
Jan 06, 2011 1656 1665 1638 1645 0 -10.67(-0.64%)
Jan 05, 2011 1647 1663 1640 1655 0 +3.29(+0.20%)
Jan 04, 2011 1677 1682 1638 1652 0 -16.61(-1.00%)
Jan 03, 2011 1653 1676 1646 1669 0 +25.26(+1.54%)
Dec 31, 2010 1647 1659 1640 1643 0 -5.55(-0.34%)
Dec 30, 2010 1642 1654 1632 1649 0 +8.00(+0.49%)
Dec 29, 2010 1648 1651 1631 1641 0 -3.24(-0.20%)
Dec 28, 2010 1635 1650 1625 1644 0 +12.77(+0.78%)
Dec 27, 2010 1608 1634 1605 1631 0 +18.83(+1.17%)
Dec 23, 2010 1612 1622 1606 1613 0 -0.43(-0.03%)
Dec 22, 2010 1600 1619 1596 1613 0 +16.20(+1.01%)
Dec 21, 2010 1585 1601 1574 1597 0 +23.32(+1.48%)
Dec 20, 2010 1560 1579 1558 1574 0 +18.19(+1.17%)
Dec 17, 2010 1539 1558 1536 1555 0 +19.53(+1.27%)
Dec 16, 2010 1540 1549 1524 1536 0 +9.45(+0.62%)
Dec 15, 2010 1527 1549 1510 1526 0 +0.56(+0.04%)
Dec 14, 2010 1528 1560 1508 1526 0 -3.73(-0.24%)
Dec 10, 2010 1521 1539 1518 1530 0 +9.25(+0.61%)
Dec 09, 2010 1544 1551 1517 1520 0 -16.08(-1.05%)
Dec 08, 2010 1566 1575 1525 1536 0 -25.94(-1.66%)
Dec 07, 2010 1568 1579 1557 1562 0 +7.34(+0.47%)
Dec 06, 2010 1556 1564 1534 1555 0 -5.36(-0.34%)
Dec 03, 2010 1562 1569 1547 1560 0 -8.85(-0.56%)
Dec 02, 2010 1551 1572 1541 1569 0 +20.32(+1.31%)
Dec 01, 2010 1565 1574 1535 1549 0 -11.76(-0.75%)
Nov 30, 2010 1555 1575 1546 1561 0 -10.15(-0.65%)
Nov 29, 2010 1563 1578 1545 1571 0 -1.25(-0.08%)
Nov 26, 2010 1565 1583 1561 1572 0 -5.72(-0.36%)
Nov 24, 2010 1563 1578 1578 1578 0 +28.28(+1.83%)
Nov 23, 2010 1552 1559 1543 1549 0 -17.71(-1.13%)
Nov 22, 2010 1564 1574 1552 1567 0 +5.21(+0.33%)
Nov 19, 2010 1552 1566 1541 1562 0 +6.11(+0.39%)
Nov 18, 2010 1572 1579 1550 1556 0 +2.80(+0.18%)
Nov 17, 2010 1549 1567 1541 1553 0 +6.85(+0.44%)
Nov 16, 2010 1593 1596 1538 1546 0 -60.17(-3.75%)
Nov 15, 2010 1627 1637 1601 1606 0 -14.44(-0.89%)
Nov 12, 2010 1637 1653 1616 1621 0 -24.20(-1.47%)
Nov 11, 2010 1650 1666 1640 1645 0 -15.92(-0.96%)
Nov 10, 2010 1649 1668 1642 1661 0 +16.19(+0.98%)
Nov 09, 2010 1723 1726 1631 1645 0 -70.35(-4.10%)
Nov 08, 2010 1715 1725 1698 1715 0 -5.73(-0.33%)
Nov 05, 2010 1724 1743 1707 1721 0 -3.99(-0.23%)
Nov 04, 2010 1708 1729 1690 1725 0 +29.91(+1.76%)
Nov 03, 2010 1707 1712 1677 1695 0 -20.99(-1.22%)
Nov 02, 2010 1723 1729 1701 1716 0 +4.92(+0.29%)
Nov 01, 2010 1712 1724 1696 1711 0 +9.29(+0.55%)
Oct 29, 2010 1690 1710 1688 1702 0 +7.73(+0.46%)
Oct 28, 2010 1703 1711 1677 1694 0 +1.84(+0.11%)
Oct 27, 2010 1703 1717 1681 1692 0 -24.82(-1.45%)
Oct 25, 2010 1709 1724 1698 1717 0 +20.34(+1.20%)
Oct 22, 2010 1732 1736 1689 1697 0 -30.88(-1.79%)
Oct 21, 2010 1736 1746 1714 1727 0 -0.94(-0.05%)
Oct 20, 2010 1705 1744 1703 1728 0 +28.65(+1.69%)
Oct 19, 2010 1693 1720 1685 1700 0 -12.36(-0.72%)
Oct 18, 2010 1687 1713 1684 1712 0 +25.11(+1.49%)
Oct 15, 2010 1704 1709 1682 1687 0 -7.20(-0.42%)
Oct 14, 2010 1698 1709 1685 1694 0 -5.86(-0.34%)
Oct 13, 2010 1693 1714 1684 1700 0 +15.55(+0.92%)
Oct 12, 2010 1675 1690 1665 1685 0 +4.07(+0.24%)
Oct 11, 2010 1682 1694 1676 1680 0 -1.43(-0.09%)
Oct 08, 2010 1682 1690 1673 1682 0 -1.09(-0.06%)
Oct 07, 2010 1691 1697 1677 1683 0 -0.69(-0.04%)
Oct 06, 2010 1683 1688 1670 1684 0 -0.94(-0.06%)
Oct 05, 2010 1665 1690 1653 1685 0 +34.25(+2.08%)
Oct 04, 2010 1632 1653 1626 1650 0 +13.01(+0.79%)
Oct 01, 2010 1637 1653 1614 1637 0 +0.22(+0.01%)
Sep 30, 2010 1638 1656 1622 1637 0 +4.78(+0.29%)
Sep 29, 2010 1636 1641 1621 1632 0 -10.18(-0.62%)
Sep 28, 2010 1639 1647 1611 1643 0 +5.92(+0.36%)
Sep 27, 2010 1657 1660 1630 1637 0 -20.91(-1.26%)
Sep 24, 2010 1631 1661 1624 1658 0 +47.08(+2.92%)
Sep 23, 2010 1622 1643 1608 1610 0 -34.81(-2.12%)
Sep 22, 2010 1653 1665 1639 1645 0 -10.74(-0.65%)
Sep 21, 2010 1685 1692 1650 1656 0 -39.91(-2.35%)
Sep 20, 2010 1669 1701 1664 1696 0 +31.20(+1.87%)
Sep 17, 2010 1665 1669 1643 1665 0 -1.60(-0.10%)
Sep 15, 2010 1651 1672 1639 1666 0 +6.63(+0.40%)
Sep 14, 2010 1658 1675 1649 1660 0 -5.63(-0.34%)
Sep 13, 2010 1660 1670 1646 1665 0 +21.24(+1.29%)
Sep 10, 2010 1643 1651 1630 1644 0 +1.80(+0.11%)
Sep 09, 2010 1680 1684 1634 1642 0 -18.26(-1.10%)
Sep 08, 2010 1658 1670 1653 1660 0 +6.02(+0.36%)
Sep 07, 2010 1666 1676 1651 1654 0 -23.17(-1.38%)
Sep 03, 2010 1678 1678 1678 0 +19.18(+1.16%)
Sep 02, 2010 1652 1664 1642 1658 0 +9.15(+0.55%)
Sep 01, 2010 1623 1654 1614 1649 0 +47.50(+2.97%)
Aug 31, 2010 1600 1613 1584 1602 0 +0.80(+0.05%)
Aug 30, 2010 1597 1621 1590 1601 0 +1.72(+0.11%)
Aug 27, 2010 1596 1603 1550 1599 0 +26.47(+1.68%)
Aug 26, 2010 1579 1592 1563 1573 0 -3.95(-0.25%)
Aug 25, 2010 1544 1582 1540 1577 0 +24.82(+1.60%)
Aug 24, 2010 1542 1566 1530 1552 0 -7.64(-0.49%)
Aug 23, 2010 1572 1578 1556 1560 0 -5.95(-0.38%)
Aug 20, 2010 1551 1569 1545 1566 0 +5.81(+0.37%)
Aug 19, 2010 1586 1589 1548 1560 0 -32.38(-2.03%)
Aug 18, 2010 1603 1608 1583 1592 0 -9.11(-0.57%)
Aug 17, 2010 1582 1608 1570 1601 0 +33.80(+2.16%)
Aug 16, 2010 1561 1582 1554 1567 0 -2.06(-0.13%)
Aug 13, 2010 1569 1585 1563 1569 0 -2.07(-0.13%)
Aug 12, 2010 1565 1590 1559 1572 0 -13.63(-0.86%)
Aug 11, 2010 1591 1604 1571 1585 0 -30.71(-1.90%)
Aug 10, 2010 1610 1631 1599 1616 0 -9.29(-0.57%)
Aug 09, 2010 1623 1630 1611 1625 0 +12.95(+0.80%)
Aug 06, 2010 1612 1617 1580 1612 0 +1.99(+0.12%)
Aug 05, 2010 1613 1631 1602 1610 0 -32.80(-2.00%)
Aug 04, 2010 1634 1654 1626 1643 0 +13.45(+0.83%)
Aug 03, 2010 1632 1650 1619 1630 0 -16.82(-1.02%)
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.