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, 2018 1920 1920 1920 1920 0 +8.44(+0.44%)
Aug 30, 2018 1922 1925 1908 1912 0 -6.88(-0.36%)
Aug 29, 2018 1918 1926 1911 1919 0 +4.13(+0.22%)
Aug 28, 2018 1887 1916 1880 1915 0 +26.59(+1.41%)
Aug 27, 2018 1895 1897 1874 1888 0 -6.15(-0.32%)
Aug 24, 2018 1894 1902 1879 1894 0 -4.32(-0.23%)
Aug 23, 2018 1901 1914 1894 1899 0 -0.88(-0.05%)
Aug 22, 2018 1902 1908 1887 1900 0 -4.82(-0.25%)
Aug 21, 2018 1907 1913 1894 1904 0 -2.72(-0.14%)
Aug 20, 2018 1918 1929 1903 1907 0 -7.26(-0.38%)
Aug 17, 2018 1891 1916 1890 1914 0 +21.50(+1.14%)
Aug 16, 2018 1884 1896 1868 1893 0 +4.26(+0.23%)
Aug 15, 2018 1856 1897 1853 1889 0 +33.34(+1.80%)
Aug 14, 2018 1837 1863 1835 1855 0 +18.77(+1.02%)
Aug 13, 2018 1832 1840 1820 1836 0 +6.28(+0.34%)
Aug 10, 2018 1847 1857 1826 1830 0 -23.25(-1.25%)
Aug 09, 2018 1856 1865 1847 1853 0 +2.20(+0.12%)
Aug 08, 2018 1870 1877 1844 1851 0 -17.10(-0.92%)
Aug 07, 2018 1854 1872 1845 1868 0 +14.68(+0.79%)
Aug 06, 2018 1848 1869 1837 1854 0 +6.54(+0.35%)
Aug 03, 2018 1811 1856 1808 1847 0 +35.25(+1.95%)
Aug 02, 2018 1812 1828 1800 1812 0 -4.11(-0.23%)
Aug 01, 2018 1791 1818 1769 1816 0 +9.10(+0.50%)
Jul 31, 2018 1786 1822 1782 1807 0 +30.60(+1.72%)
Jul 30, 2018 1769 1780 1751 1776 0 +2.44(+0.14%)
Jul 27, 2018 1832 1837 1757 1774 0 -51.51(-2.82%)
Jul 26, 2018 1824 1847 1816 1825 0 -5.97(-0.33%)
Jul 25, 2018 1817 1842 1813 1831 0 +17.36(+0.96%)
Jul 24, 2018 1826 1828 1794 1814 0 -12.08(-0.66%)
Jul 23, 2018 1828 1835 1811 1826 0 -3.90(-0.21%)
Jul 20, 2018 1830 1839 1810 1830 0 -3.85(-0.21%)
Jul 19, 2018 1803 1845 1798 1834 0 +30.22(+1.68%)
Jul 18, 2018 1815 1824 1792 1804 0 -15.41(-0.85%)
Jul 17, 2018 1837 1843 1814 1819 0 -15.40(-0.84%)
Jul 16, 2018 1831 1840 1814 1834 0 -1.35(-0.07%)
Jul 13, 2018 1846 1856 1825 1836 0 -6.57(-0.36%)
Jul 12, 2018 1843 1849 1831 1842 0 +0.31(+0.02%)
Jul 11, 2018 1847 1859 1838 1842 0 -5.38(-0.29%)
Jul 10, 2018 1842 1858 1835 1847 0 +4.19(+0.23%)
Jul 09, 2018 1866 1871 1830 1843 0 -24.00(-1.29%)
Jul 06, 2018 1862 1876 1855 1867 0 +11.20(+0.60%)
Jul 05, 2018 1839 1858 1818 1856 0 +19.85(+1.08%)
Jul 03, 2018 1836 1836 1836 1836 0 +30.69(+1.70%)
Jul 02, 2018 1811 1821 1781 1805 0 -7.07(-0.39%)
Jun 29, 2018 1812 1824 1790 1813 0 -8.20(-0.45%)
Jun 28, 2018 1787 1824 1786 1821 0 +33.24(+1.86%)
Jun 27, 2018 1796 1806 1777 1787 0 -3.95(-0.22%)
Jun 26, 2018 1795 1805 1784 1791 0 -2.80(-0.16%)
Jun 25, 2018 1785 1804 1772 1794 0 +7.44(+0.42%)
Jun 22, 2018 1775 1794 1767 1787 0 +12.26(+0.69%)
Jun 21, 2018 1767 1783 1758 1775 0 +7.79(+0.44%)
Jun 20, 2018 1733 1769 1729 1767 0 +32.60(+1.88%)
Jun 19, 2018 1732 1753 1727 1734 0 -0.15(-0.01%)
Jun 18, 2018 1741 1753 1720 1734 0 -9.60(-0.55%)
Jun 15, 2018 1744 1761 1737 1744 0 +3.25(+0.19%)
Jun 14, 2018 1718 1750 1717 1741 0 +27.55(+1.61%)
Jun 13, 2018 1760 1768 1709 1713 0 -46.16(-2.62%)
Jun 12, 2018 1745 1769 1741 1759 0 +12.06(+0.69%)
Jun 11, 2018 1749 1756 1739 1747 0 -1.58(-0.09%)
Jun 08, 2018 1744 1757 1737 1749 0 +5.82(+0.33%)
Jun 07, 2018 1736 1749 1723 1743 0 +9.09(+0.52%)
Jun 06, 2018 1737 1745 1720 1734 0 -3.05(-0.18%)
Jun 05, 2018 1755 1763 1735 1737 0 -11.98(-0.69%)
Jun 04, 2018 1748 1757 1730 1749 0 +4.50(+0.26%)
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.