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 31, 2012 2033 2033 2033 0 +6.91(+0.34%)
Aug 30, 2012 2008 2030 2004 2026 0 +10.66(+0.53%)
Aug 29, 2012 2012 2021 2005 2015 0 +8.01(+0.40%)
Aug 27, 2012 2001 2012 1996 2007 0 +9.84(+0.49%)
Aug 24, 2012 1978 2002 1974 1997 0 +17.81(+0.90%)
Aug 23, 2012 1998 2003 1977 1980 0 -27.09(-1.35%)
Aug 22, 2012 2003 2017 1980 2007 0 -9.97(-0.49%)
Aug 21, 2012 2019 2028 2012 2017 0 +0.03(+0.00%)
Aug 20, 2012 2013 2021 2001 2017 0 +2.50(+0.12%)
Aug 17, 2012 2023 2025 2001 2014 0 -7.97(-0.39%)
Aug 16, 2012 2016 2026 2002 2022 0 +8.70(+0.43%)
Aug 15, 2012 2012 2022 2006 2013 0 +2.03(+0.10%)
Aug 14, 2012 2018 2026 2008 2011 0 -0.98(-0.05%)
Aug 13, 2012 2013 2022 2005 2012 0 -2.31(-0.11%)
Aug 11, 2012 2015 2026 2007 2015 0 +0.00(+0.00%)
Aug 10, 2012 2015 2026 2007 2015 0 -1.11(-0.06%)
Aug 09, 2012 2014 2033 2007 2016 0 +1.73(+0.09%)
Aug 08, 2012 2031 2036 2003 2014 0 -17.91(-0.88%)
Aug 07, 2012 2060 2063 2019 2032 0 -37.55(-1.81%)
Aug 06, 2012 2088 2102 2067 2069 0 -9.12(-0.44%)
Aug 03, 2012 2096 2107 2068 2079 0 -3.96(-0.19%)
Aug 02, 2012 2071 2085 2058 2082 0 -3.35(-0.16%)
Aug 01, 2012 2104 2122 2083 2086 0 -13.48(-0.64%)
Jul 31, 2012 2101 2111 2090 2099 0 +0.26(+0.01%)
Jul 30, 2012 2088 2112 2083 2099 0 +9.28(+0.44%)
Jul 27, 2012 2075 2096 2064 2090 0 +28.64(+1.39%)
Jul 26, 2012 2074 2096 2043 2061 0 +10.82(+0.53%)
Jul 25, 2012 2052 2063 2033 2050 0 +5.15(+0.25%)
Jul 24, 2012 2042 2054 2029 2045 0 +3.29(+0.16%)
Jul 23, 2012 2020 2049 2016 2042 0 +4.54(+0.22%)
Jul 20, 2012 2036 2045 2028 2037 0 -10.66(-0.52%)
Jul 19, 2012 2060 2064 2030 2048 0 -11.37(-0.55%)
Jul 18, 2012 2060 2069 2051 2059 0 -7.45(-0.36%)
Jul 17, 2012 2046 2075 2034 2067 0 +27.70(+1.36%)
Jul 16, 2012 2029 2049 2025 2039 0 +7.40(+0.36%)
Jul 14, 2012 2003 2035 1999 2032 0 +0.00(+0.00%)
Jul 13, 2012 2003 2035 1999 2032 0 +31.42(+1.57%)
Jul 12, 2012 1976 2010 1968 2000 0 +12.15(+0.61%)
Jul 11, 2012 1975 1993 1961 1988 0 +14.54(+0.74%)
Jul 10, 2012 2007 2011 1964 1974 0 -29.01(-1.45%)
Jul 09, 2012 1994 2005 1984 2003 0 +11.14(+0.56%)
Jul 06, 2012 1963 1994 1960 1991 0 +11.62(+0.59%)
Jul 05, 2012 1998 2005 1975 1980 0 -20.19(-1.01%)
Jul 03, 2012 2000 2000 2000 0 +7.72(+0.39%)
Jul 02, 2012 1985 1998 1967 1992 0 +21.42(+1.09%)
Jun 30, 2012 1969 1976 1954 1971 0 -2.96(-0.15%)
Jun 29, 2012 1969 1977 1954 1974 0 +34.38(+1.77%)
Jun 28, 2012 1904 1942 1890 1940 0 +27.30(+1.43%)
Jun 27, 2012 1914 1921 1901 1912 0 +7.36(+0.39%)
Jun 26, 2012 1902 1917 1891 1905 0 +7.12(+0.38%)
Jun 25, 2012 1884 1905 1874 1898 0 -1.26(-0.07%)
Jun 22, 2012 1912 1915 1891 1899 0 -1.83(-0.10%)
Jun 21, 2012 1924 1929 1895 1901 0 -17.62(-0.92%)
Jun 20, 2012 1921 1932 1910 1918 0 +0.49(+0.03%)
Jun 19, 2012 1911 1928 1898 1918 0 -13.66(-0.71%)
Jun 18, 2012 1897 1940 1894 1932 0 +28.67(+1.51%)
Jun 15, 2012 1896 1908 1883 1903 0 +16.53(+0.88%)
Jun 14, 2012 1850 1894 1844 1886 0 +39.87(+2.16%)
Jun 13, 2012 1839 1865 1831 1847 0 +3.42(+0.19%)
Jun 12, 2012 1833 1844 1819 1843 0 +14.00(+0.77%)
Jun 11, 2012 1871 1873 1827 1829 0 -29.48(-1.59%)
Jun 08, 2012 1820 1859 1820 1859 0 +33.54(+1.84%)
Jun 07, 2012 1853 1858 1821 1825 0 -11.86(-0.65%)
Jun 06, 2012 1817 1838 1804 1837 0 +29.66(+1.64%)
Jun 05, 2012 1777 1815 1771 1807 0 +27.20(+1.53%)
Jun 04, 2012 1794 1800 1768 1780 0 -13.69(-0.76%)
Jun 02, 2012 1799 1813 1788 1794 0 +0.00(+0.00%)
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.