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 (%)
Jan 14, 2021 1981 1994 1961 1974 0 +2.66(+0.13%)
Jan 13, 2021 1940 1979 1939 1971 0 -17.26(-0.87%)
Dec 23, 2020 2008 2020 1987 1988 0 -10.80(-0.54%)
Dec 22, 2020 1990 2008 1978 1999 0 +12.21(+0.61%)
Dec 21, 2020 1995 2009 1973 1987 0 -30.06(-1.49%)
Dec 18, 2020 2029 2046 2003 2017 0 -16.61(-0.82%)
Dec 17, 2020 2030 2041 2008 2033 0 +8.69(+0.43%)
Dec 16, 2020 2025 2039 2007 2025 0 +4.00(+0.20%)
Dec 15, 2020 1984 2022 1965 2021 0 +49.66(+2.52%)
Dec 14, 2020 1997 2005 1967 1971 0 -16.32(-0.82%)
Dec 11, 2020 1974 1997 1967 1987 0 +9.22(+0.47%)
Dec 10, 2020 1987 2001 1969 1978 0 -15.97(-0.80%)
Dec 09, 2020 1990 2002 1969 1994 0 +2.10(+0.11%)
Dec 08, 2020 1984 2003 1980 1992 0 +3.27(+0.16%)
Dec 07, 2020 1983 2003 1972 1989 0 -1.42(-0.07%)
Dec 04, 2020 1982 1998 1972 1990 0 +16.78(+0.85%)
Dec 03, 2020 1949 1984 1938 1973 0 +27.25(+1.40%)
Dec 02, 2020 1941 1956 1929 1946 0 -1.79(-0.09%)
Dec 01, 2020 1951 1968 1937 1948 0 +15.64(+0.81%)
Nov 30, 2020 1959 1968 1928 1932 0 -12.96(-0.67%)
Nov 27, 2020 1973 1975 1935 1945 0 -25.60(-1.30%)
Nov 25, 2020 1984 1991 1960 1971 0 -17.36(-0.87%)
Nov 24, 2020 1965 2002 1958 1988 0 +44.08(+2.27%)
Nov 23, 2020 1946 1969 1935 1944 0 +2.59(+0.13%)
Nov 20, 2020 1942 1949 1920 1942 0 -0.33(-0.02%)
Nov 19, 2020 1919 1946 1896 1942 0 +17.44(+0.91%)
Nov 18, 2020 1979 1986 1924 1924 0 -52.85(-2.67%)
Nov 17, 2020 1967 1992 1943 1977 0 -8.95(-0.45%)
Nov 16, 2020 2021 2034 1967 1986 0 +12.17(+0.62%)
Nov 13, 2020 1926 1977 1923 1974 0 +57.41(+3.00%)
Nov 12, 2020 1935 1942 1895 1917 0 -25.74(-1.33%)
Nov 11, 2020 1945 1951 1910 1942 0 -3.75(-0.19%)
Nov 10, 2020 1917 1964 1907 1946 0 +35.06(+1.83%)
Nov 09, 2020 1863 2033 1833 1911 0 +146.12(+8.28%)
Nov 06, 2020 1795 1818 1757 1765 0 -25.76(-1.44%)
Nov 05, 2020 1807 1817 1782 1791 0 -5.94(-0.33%)
Nov 04, 2020 1816 1824 1790 1797 0 -25.59(-1.40%)
Nov 03, 2020 1796 1830 1785 1822 0 +42.11(+2.37%)
Nov 02, 2020 1747 1782 1735 1780 0 +42.31(+2.43%)
Oct 30, 2020 1747 1759 1718 1738 0 -19.48(-1.11%)
Oct 29, 2020 1718 1764 1700 1757 0 +34.90(+2.03%)
Oct 28, 2020 1734 1753 1717 1722 0 -34.98(-1.99%)
Oct 27, 2020 1783 1795 1757 1757 0 -27.09(-1.52%)
Oct 26, 2020 1797 1802 1768 1784 0 -23.00(-1.27%)
Oct 23, 2020 1816 1832 1797 1807 0 +1.10(+0.06%)
Oct 22, 2020 1779 1809 1772 1806 0 +29.74(+1.67%)
Oct 21, 2020 1778 1786 1762 1777 0 -8.71(-0.49%)
Oct 20, 2020 1783 1800 1777 1785 0 +13.05(+0.74%)
Oct 19, 2020 1817 1820 1768 1772 0 -37.85(-2.09%)
Oct 16, 2020 1820 1835 1798 1810 0 -21.77(-1.19%)
Oct 15, 2020 1820 1858 1811 1832 0 +2.33(+0.13%)
Oct 14, 2020 1834 1843 1816 1830 0 -6.25(-0.34%)
Oct 13, 2020 1838 1847 1810 1836 0 -15.21(-0.82%)
Oct 12, 2020 1851 1860 1836 1851 0 +1.40(+0.08%)
Oct 09, 2020 1874 1876 1840 1850 0 -14.31(-0.77%)
Oct 08, 2020 1848 1869 1841 1864 0 +23.58(+1.28%)
Oct 07, 2020 1860 1863 1831 1840 0 -12.25(-0.66%)
Oct 06, 2020 1860 1878 1838 1853 0 -0.52(-0.03%)
Oct 05, 2020 1868 1879 1832 1853 0 -7.29(-0.39%)
Oct 02, 2020 1813 1869 1804 1860 0 +27.84(+1.52%)
Oct 01, 2020 1797 1834 1790 1833 0 +38.61(+2.15%)
Sep 30, 2020 1802 1825 1779 1794 0 -3.50(-0.19%)
Sep 29, 2020 1801 1805 1770 1797 0 -10.76(-0.60%)
Sep 28, 2020 1802 1818 1791 1808 0 +31.02(+1.75%)
Sep 25, 2020 1745 1782 1741 1777 0 +18.98(+1.08%)
Sep 24, 2020 1732 1778 1723 1758 0 +27.37(+1.58%)
Sep 23, 2020 1775 1784 1727 1731 0 -48.37(-2.72%)
Sep 22, 2020 1768 1798 1764 1779 0 +14.25(+0.81%)
Sep 21, 2020 1783 1797 1751 1765 0 -45.26(-2.50%)
Sep 18, 2020 1840 1847 1806 1810 0 -32.47(-1.76%)
Sep 17, 2020 1858 1876 1833 1843 0 -27.77(-1.48%)
Sep 16, 2020 1884 1899 1864 1870 0 -4.97(-0.27%)
Sep 15, 2020 1883 1904 1873 1875 0 -5.36(-0.28%)
Sep 14, 2020 1855 1888 1852 1881 0 +35.85(+1.94%)
Sep 11, 2020 1854 1859 1830 1845 0 -6.15(-0.33%)
Sep 10, 2020 1858 1875 1846 1851 0 -10.54(-0.57%)
Sep 09, 2020 1852 1876 1841 1862 0 +12.83(+0.69%)
Sep 08, 2020 1850 1871 1838 1849 0 -10.79(-0.58%)
Sep 04, 2020 1862 1879 1838 1860 0 +0.49(+0.03%)
Sep 03, 2020 1859 1886 1844 1859 0 +4.13(+0.22%)
Sep 02, 2020 1812 1857 1804 1855 0 +39.01(+2.15%)
Sep 01, 2020 1795 1821 1782 1816 0 +9.11(+0.50%)
Aug 31, 2020 1829 1830 1799 1807 0 -24.29(-1.33%)
Aug 28, 2020 1821 1836 1804 1831 0 +12.85(+0.71%)
Aug 27, 2020 1790 1823 1789 1818 0 +32.15(+1.80%)
Aug 26, 2020 1809 1815 1780 1786 0 -27.52(-1.52%)
Aug 25, 2020 1820 1828 1792 1814 0 -9.04(-0.50%)
Aug 24, 2020 1809 1824 1784 1823 0 +17.27(+0.96%)
Aug 21, 2020 1805 1816 1782 1805 0 +3.98(+0.22%)
Aug 20, 2020 1769 1813 1764 1801 0 +21.68(+1.22%)
Aug 19, 2020 1803 1807 1772 1780 0 -25.78(-1.43%)
Aug 18, 2020 1820 1822 1790 1806 0 -15.38(-0.84%)
Aug 17, 2020 1811 1825 1797 1821 0 +12.84(+0.71%)
Aug 14, 2020 1819 1829 1797 1808 0 +3.95(+0.22%)
Aug 13, 2020 1829 1852 1799 1804 0 -33.56(-1.83%)
Aug 12, 2020 1846 1852 1822 1838 0 -4.17(-0.23%)
Aug 11, 2020 1886 1902 1834 1842 0 -26.99(-1.44%)
Aug 10, 2020 1852 1884 1845 1869 0 +15.79(+0.85%)
Aug 07, 2020 1814 1861 1806 1853 0 +35.44(+1.95%)
Aug 06, 2020 1792 1838 1786 1818 0 +22.84(+1.27%)
Aug 05, 2020 1803 1811 1778 1795 0 +1.28(+0.07%)
Aug 04, 2020 1781 1804 1777 1794 0 +11.78(+0.66%)
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.