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 (%)
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%)
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%)
May 01, 2019 2023 2045 2008 2019 0 +0.37(+0.02%)
Apr 30, 2019 1998 2030 1985 2019 0 +26.91(+1.35%)
Apr 29, 2019 2017 2026 1988 1992 0 -31.76(-1.57%)
Apr 26, 2019 2013 2036 2002 2024 0 +23.22(+1.16%)
Apr 25, 2019 1997 2013 1984 2000 0 -1.88(-0.09%)
Apr 24, 2019 1985 2013 1978 2002 0 +26.14(+1.32%)
Apr 23, 2019 1963 1988 1953 1976 0 +24.18(+1.24%)
Apr 22, 2019 1983 1986 1931 1952 0 -36.69(-1.84%)
Apr 18, 2019 1960 1995 1952 1989 0 +28.81(+1.47%)
Apr 17, 2019 2017 2019 1951 1960 0 -52.98(-2.63%)
Apr 16, 2019 2077 2082 2001 2013 0 -63.20(-3.04%)
Apr 15, 2019 2080 2086 2064 2076 0 -3.79(-0.18%)
Apr 12, 2019 2078 2084 2053 2080 0 -2.70(-0.13%)
Apr 11, 2019 2091 2101 2071 2083 0 -8.56(-0.41%)
Apr 10, 2019 2082 2098 2076 2091 0 +20.17(+0.97%)
Apr 09, 2019 2081 2084 2066 2071 0 -9.47(-0.46%)
Apr 08, 2019 2107 2112 2076 2080 0 -26.92(-1.28%)
Apr 05, 2019 2087 2110 2079 2107 0 +16.71(+0.80%)
Apr 04, 2019 2105 2108 2074 2091 0 -11.46(-0.55%)
Apr 03, 2019 2112 2119 2091 2102 0 -12.39(-0.59%)
Apr 02, 2019 2108 2118 2079 2114 0 +7.80(+0.37%)
Apr 01, 2019 2113 2119 2079 2107 0 -9.21(-0.44%)
Mar 29, 2019 2138 2142 2108 2116 0 -30.14(-1.40%)
Mar 28, 2019 2131 2149 2120 2146 0 +22.19(+1.04%)
Mar 27, 2019 2140 2150 2117 2124 0 -20.38(-0.95%)
Mar 26, 2019 2136 2149 2126 2144 0 +15.49(+0.73%)
Mar 25, 2019 2115 2140 2102 2129 0 +13.95(+0.66%)
Mar 22, 2019 2122 2154 2108 2115 0 -3.66(-0.17%)
Mar 21, 2019 2056 2123 2052 2118 0 +61.04(+2.97%)
Mar 20, 2019 2041 2073 2024 2057 0 +17.50(+0.86%)
Mar 19, 2019 2048 2052 2030 2040 0 -9.09(-0.44%)
Mar 18, 2019 2080 2090 2035 2049 0 -31.99(-1.54%)
Mar 15, 2019 2103 2111 2073 2081 0 -20.27(-0.96%)
Mar 14, 2019 2100 2107 2089 2101 0 +5.78(+0.28%)
Mar 13, 2019 2091 2104 2087 2095 0 +5.99(+0.29%)
Mar 12, 2019 2088 2100 2080 2089 0 +5.27(+0.25%)
Mar 11, 2019 2052 2086 2050 2084 0 +37.43(+1.83%)
Mar 08, 2019 2049 2071 2036 2047 0 -0.23(-0.01%)
Mar 07, 2019 2054 2074 2038 2047 0 +1.49(+0.07%)
Mar 06, 2019 2065 2068 2041 2046 0 -17.45(-0.85%)
Mar 05, 2019 2064 2082 2058 2063 0 -1.80(-0.09%)
Mar 04, 2019 2056 2071 2035 2065 0 +12.55(+0.61%)
Mar 01, 2019 2071 2078 2024 2052 0 -18.11(-0.87%)
Feb 28, 2019 2078 2105 2066 2070 0 -7.96(-0.38%)
Feb 27, 2019 2071 2083 2048 2078 0 -4.35(-0.21%)
Feb 26, 2019 2100 2108 2075 2083 0 -6.64(-0.32%)
Feb 25, 2019 2116 2122 2082 2089 0 -23.86(-1.13%)
Feb 22, 2019 2103 2128 2093 2113 0 +15.59(+0.74%)
Feb 21, 2019 2072 2100 2060 2098 0 +15.15(+0.73%)
Feb 20, 2019 2107 2111 2060 2082 0 -31.20(-1.48%)
Feb 19, 2019 2123 2132 2104 2114 0 -12.38(-0.58%)
Feb 15, 2019 2126 2134 2111 2126 0 +6.13(+0.29%)
Feb 14, 2019 2104 2141 2098 2120 0 +17.05(+0.81%)
Feb 13, 2019 2085 2112 2069 2103 0 +14.80(+0.71%)
Feb 12, 2019 2120 2122 2073 2088 0 -42.29(-1.99%)
Feb 11, 2019 2135 2144 2114 2130 0 -7.08(-0.33%)
Feb 08, 2019 2129 2142 2104 2137 0 -4.87(-0.23%)
Feb 07, 2019 2118 2146 2102 2142 0 +22.94(+1.08%)
Feb 06, 2019 2134 2141 2106 2119 0 -14.51(-0.68%)
Feb 05, 2019 2120 2136 2105 2134 0 +13.33(+0.63%)
Feb 04, 2019 2095 2122 2080 2120 0 +17.73(+0.84%)
Feb 01, 2019 2147 2153 2075 2103 0 -42.79(-1.99%)
Jan 31, 2019 2115 2150 2094 2146 0 +28.54(+1.35%)
Jan 30, 2019 2098 2126 2090 2117 0 +11.48(+0.55%)
Jan 29, 2019 2087 2107 2081 2106 0 +15.49(+0.74%)
Jan 28, 2019 2069 2093 2063 2090 0 +17.38(+0.84%)
Jan 25, 2019 2048 2074 2042 2073 0 +25.81(+1.26%)
Jan 24, 2019 2043 2054 2025 2047 0 +2.04(+0.10%)
Jan 23, 2019 2035 2047 2022 2045 0 +9.21(+0.45%)
Jan 22, 2019 2033 2049 2012 2036 0 +5.45(+0.27%)
Jan 18, 2019 2027 2037 2012 2030 0 +7.62(+0.38%)
Jan 17, 2019 2012 2034 2008 2023 0 +5.44(+0.27%)
Jan 16, 2019 2000 2027 1993 2017 0 +17.05(+0.85%)
Jan 15, 2019 1979 2013 1977 2000 0 +23.88(+1.21%)
Jan 14, 2019 1980 1987 1962 1976 0 -8.94(-0.45%)
Jan 11, 2019 1971 1989 1962 1985 0 +15.24(+0.77%)
Jan 10, 2019 1944 1982 1931 1970 0 +24.82(+1.28%)
Jan 09, 2019 1960 1964 1921 1945 0 -6.34(-0.32%)
Jan 08, 2019 1931 1959 1920 1951 0 +30.14(+1.57%)
Jan 07, 2019 1914 1939 1899 1921 0 +16.70(+0.88%)
Jan 04, 2019 1908 1937 1896 1905 0 +2.84(+0.15%)
Jan 03, 2019 1858 1927 1854 1902 0 +42.54(+2.29%)
Jan 02, 2019 1890 1894 1843 1859 0 -57.04(-2.98%)
Dec 31, 2018 1920 1926 1884 1916 0 -8.06(-0.42%)
Dec 28, 2018 1934 1949 1902 1924 0 +0.73(+0.04%)
Dec 27, 2018 1920 1930 1867 1924 0 -6.26(-0.32%)
Dec 26, 2018 1859 1930 1845 1930 0 +73.69(+3.97%)
Dec 24, 2018 1948 1955 1852 1856 0 -95.76(-4.91%)
Dec 21, 2018 1982 2017 1950 1952 0 -29.27(-1.48%)
Dec 20, 2018 1982 2010 1962 1981 0 +2.48(+0.13%)
Dec 19, 2018 1991 2016 1967 1979 0 -7.80(-0.39%)
Dec 18, 2018 1964 2002 1959 1986 0 +32.79(+1.68%)
Dec 17, 2018 2025 2036 1947 1954 0 -67.30(-3.33%)
Dec 14, 2018 2015 2028 2003 2021 0 -0.28(-0.01%)
Dec 13, 2018 2026 2046 2012 2021 0 -1.23(-0.06%)
Dec 12, 2018 2081 2088 2015 2022 0 -48.04(-2.32%)
Dec 11, 2018 2076 2091 2062 2070 0 -2.41(-0.12%)
Dec 10, 2018 2089 2094 2049 2073 0 -13.56(-0.65%)
Dec 07, 2018 2095 2106 2058 2086 0 -15.44(-0.73%)
Dec 06, 2018 2040 2105 2017 2102 0 +57.51(+2.81%)
Dec 04, 2018 2062 2084 2039 2044 0 -16.78(-0.81%)
Dec 03, 2018 2061 2068 2038 2061 0 +5.13(+0.25%)
Nov 30, 2018 2029 2060 2018 2056 0 +31.81(+1.57%)
Nov 29, 2018 2017 2034 2005 2024 0 +8.22(+0.41%)
Nov 28, 2018 2004 2026 1990 2016 0 +7.66(+0.38%)
Nov 27, 2018 1989 2014 1972 2008 0 +19.90(+1.00%)
Nov 26, 2018 1998 2000 1965 1988 0 -2.26(-0.11%)
Nov 23, 2018 1987 2004 1973 1991 0 +0.95(+0.05%)
Nov 21, 2018 1990 1990 1990 1990 0 -17.10(-0.85%)
Nov 20, 2018 1986 2019 1984 2007 0 +18.14(+0.91%)
Nov 19, 2018 1980 1993 1970 1989 0 +9.48(+0.48%)
Nov 16, 2018 1950 1982 1944 1979 0 +30.65(+1.57%)
Nov 15, 2018 1944 1952 1913 1949 0 -4.12(-0.21%)
Nov 14, 2018 1965 1969 1943 1953 0 -11.64(-0.59%)
Nov 13, 2018 1972 1986 1948 1964 0 -1.65(-0.08%)
Nov 12, 2018 1968 1994 1960 1966 0 -1.42(-0.07%)
Nov 09, 2018 1960 1976 1950 1967 0 +8.38(+0.43%)
Nov 08, 2018 1955 1969 1933 1959 0 +1.30(+0.07%)
Nov 07, 2018 1940 1961 1926 1958 0 +22.98(+1.19%)
Nov 06, 2018 1909 1937 1891 1935 0 +19.23(+1.00%)
Nov 05, 2018 1864 1930 1861 1916 0 +59.19(+3.19%)
Nov 02, 2018 1891 1896 1829 1856 0 -40.25(-2.12%)
Nov 01, 2018 1879 1906 1857 1897 0 +21.99(+1.17%)
Oct 31, 2018 1892 1904 1846 1875 0 -18.66(-0.99%)
Oct 30, 2018 1865 1906 1853 1893 0 +31.84(+1.71%)
Oct 29, 2018 1851 1872 1842 1861 0 +21.23(+1.15%)
Oct 26, 2018 1869 1885 1821 1840 0 -13.08(-0.71%)
Oct 24, 2018 1820 1866 1813 1853 0 +38.33(+2.11%)
Oct 23, 2018 1796 1830 1790 1815 0 +18.35(+1.02%)
Oct 22, 2018 1835 1850 1793 1797 0 -33.80(-1.85%)
Oct 19, 2018 1813 1838 1808 1830 0 +18.87(+1.04%)
Oct 18, 2018 1814 1827 1805 1812 0 -0.30(-0.02%)
Oct 17, 2018 1807 1823 1798 1812 0 +3.38(+0.19%)
Oct 16, 2018 1767 1815 1754 1808 0 +44.79(+2.54%)
Oct 15, 2018 1745 1780 1743 1764 0 +18.92(+1.08%)
Oct 12, 2018 1765 1770 1732 1745 0 -8.10(-0.46%)
Oct 11, 2018 1815 1817 1752 1753 0 -58.83(-3.25%)
Oct 10, 2018 1807 1836 1800 1812 0 +3.72(+0.21%)
Oct 09, 2018 1796 1811 1782 1808 0 +14.40(+0.80%)
Oct 08, 2018 1768 1804 1764 1794 0 +32.56(+1.85%)
Oct 05, 2018 1757 1777 1753 1761 0 +4.08(+0.23%)
Oct 04, 2018 1748 1763 1729 1757 0 -4.39(-0.25%)
Oct 03, 2018 1785 1791 1745 1761 0 -23.69(-1.33%)
Oct 02, 2018 1797 1807 1782 1785 0 -11.30(-0.63%)
Oct 01, 2018 1819 1825 1794 1796 0 -24.72(-1.36%)
Sep 28, 2018 1785 1822 1784 1821 0 +31.71(+1.77%)
Sep 27, 2018 1782 1802 1779 1789 0 +9.15(+0.51%)
Sep 26, 2018 1801 1805 1778 1780 0 -20.47(-1.14%)
Sep 25, 2018 1800 1817 1792 1801 0 +2.43(+0.14%)
Sep 24, 2018 1838 1840 1789 1798 0 -44.33(-2.41%)
Sep 21, 2018 1845 1857 1834 1843 0 -10.46(-0.56%)
Sep 20, 2018 1842 1857 1825 1853 0 +9.45(+0.51%)
Sep 19, 2018 1867 1868 1838 1844 0 -21.37(-1.15%)
Sep 18, 2018 1885 1891 1861 1865 0 -21.16(-1.12%)
Sep 17, 2018 1872 1891 1862 1886 0 +15.14(+0.81%)
Sep 14, 2018 1895 1897 1852 1871 0 -30.30(-1.59%)
Sep 13, 2018 1901 1911 1887 1901 0 +11.06(+0.59%)
Sep 12, 2018 1896 1903 1886 1890 0 -7.92(-0.42%)
Sep 11, 2018 1892 1907 1881 1898 0 -1.36(-0.07%)
Sep 10, 2018 1900 1917 1889 1899 0 +13.61(+0.72%)
Sep 07, 2018 1909 1912 1880 1886 0 -34.28(-1.79%)
Sep 06, 2018 1912 1925 1907 1920 0 +11.20(+0.59%)
Sep 05, 2018 1891 1921 1879 1909 0 +13.63(+0.72%)
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.