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 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%)
Jul 01, 2019 2173 2175 2111 2148 0 -13.92(-0.64%)
Jun 28, 2019 2160 2175 2147 2162 0 -5.22(-0.24%)
Jun 27, 2019 2153 2173 2145 2167 0 +23.50(+1.10%)
Jun 26, 2019 2187 2191 2127 2144 0 -45.84(-2.09%)
Jun 25, 2019 2224 2242 2189 2190 0 -29.31(-1.32%)
Jun 24, 2019 2236 2244 2212 2219 0 -7.24(-0.33%)
Jun 21, 2019 2259 2262 2209 2226 0 -37.88(-1.67%)
Jun 20, 2019 2232 2299 2228 2264 0 +46.98(+2.12%)
Jun 19, 2019 2185 2225 2170 2217 0 +25.18(+1.15%)
Jun 18, 2019 2209 2218 2173 2192 0 -6.19(-0.28%)
Jun 17, 2019 2161 2204 2158 2198 0 +40.74(+1.89%)
Jun 14, 2019 2137 2173 2134 2157 0 +21.55(+1.01%)
Jun 13, 2019 2121 2138 2114 2136 0 +18.17(+0.86%)
Jun 12, 2019 2112 2131 2106 2118 0 +8.22(+0.39%)
Jun 11, 2019 2107 2114 2083 2109 0 +4.97(+0.24%)
Jun 10, 2019 2120 2124 2093 2104 0 -18.72(-0.88%)
Jun 07, 2019 2127 2143 2113 2123 0 +10.12(+0.48%)
Jun 06, 2019 2113 2124 2091 2113 0 +8.84(+0.42%)
Jun 05, 2019 2075 2107 2066 2104 0 +42.46(+2.06%)
Jun 04, 2019 2068 2083 2043 2062 0 -42.82(-2.03%)
Jun 03, 2019 2115 2122 2092 2105 0 -0.63(-0.03%)
May 31, 2019 2091 2121 2082 2105 0 +9.48(+0.45%)
May 30, 2019 2094 2110 2082 2096 0 +6.06(+0.29%)
May 29, 2019 2114 2117 2079 2090 0 -20.97(-0.99%)
May 28, 2019 2159 2164 2109 2111 0 -39.34(-1.83%)
May 24, 2019 2141 2163 2137 2150 0 +11.47(+0.54%)
May 23, 2019 2119 2142 2111 2138 0 +14.22(+0.67%)
May 22, 2019 2114 2128 2108 2124 0 +9.34(+0.44%)
May 21, 2019 2106 2122 2102 2115 0 +15.40(+0.73%)
May 20, 2019 2132 2139 2089 2100 0 -33.63(-1.58%)
May 17, 2019 2123 2140 2113 2133 0 +3.91(+0.18%)
May 16, 2019 2110 2138 2102 2129 0 +17.80(+0.84%)
May 15, 2019 2096 2119 2090 2111 0 +18.81(+0.90%)
May 14, 2019 2089 2103 2079 2093 0 +0.46(+0.02%)
May 13, 2019 2053 2095 2052 2092 0 +27.00(+1.31%)
May 10, 2019 2040 2070 2035 2065 0 +24.94(+1.22%)
May 09, 2019 2022 2044 2005 2040 0 +19.92(+0.99%)
May 08, 2019 2021 2047 2014 2020 0 +4.43(+0.22%)
May 07, 2019 2045 2050 1999 2016 0 -32.36(-1.58%)
May 06, 2019 2054 2071 2036 2048 0 -17.54(-0.85%)
May 03, 2019 2043 2069 2032 2066 0 +27.67(+1.36%)
May 02, 2019 2016 2058 2009 2038 0 +18.92(+0.94%)
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.