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, 2009 1337 1351 1320 1333 0 -17.42(-1.29%)
Aug 28, 2009 1353 1362 1330 1351 0 +5.22(+0.39%)
Aug 27, 2009 1322 1349 1297 1345 0 +22.37(+1.69%)
Aug 26, 2009 1323 1332 1307 1323 0 -3.12(-0.24%)
Aug 25, 2009 1325 1344 1314 1326 0 +8.40(+0.64%)
Aug 24, 2009 1340 1352 1312 1318 0 -15.14(-1.14%)
Aug 21, 2009 1316 1359 1312 1333 0 +26.22(+2.01%)
Aug 20, 2009 1265 1310 1258 1307 0 +44.58(+3.53%)
Aug 19, 2009 1254 1266 1239 1262 0 -6.11(-0.48%)
Aug 18, 2009 1257 1279 1245 1268 0 -3.36(-0.26%)
Aug 17, 2009 1277 1284 1249 1272 0 -39.14(-2.99%)
Aug 14, 2009 1297 1314 1272 1311 0 +8.87(+0.68%)
Aug 13, 2009 1319 1327 1290 1302 0 -4.70(-0.36%)
Aug 12, 2009 1302 1334 1290 1307 0 +7.52(+0.58%)
Aug 11, 2009 1310 1319 1277 1299 0 -18.04(-1.37%)
Aug 10, 2009 1332 1344 1300 1317 0 -22.84(-1.70%)
Aug 07, 2009 1299 1364 1292 1340 0 +55.41(+4.31%)
Aug 06, 2009 1309 1342 1272 1285 0 -27.57(-2.10%)
Aug 05, 2009 1261 1317 1252 1312 0 +29.77(+2.32%)
Aug 04, 2009 1234 1288 1217 1282 0 +41.95(+3.38%)
Aug 03, 2009 1241 1254 1222 1240 0 +16.17(+1.32%)
Jul 31, 2009 1227 1247 1214 1224 0 -11.78(-0.95%)
Jul 30, 2009 1194 1255 1190 1236 0 +59.79(+5.08%)
Jul 29, 2009 1183 1193 1166 1176 0 -13.21(-1.11%)
Jul 28, 2009 1181 1196 1167 1189 0 +6.46(+0.55%)
Jul 27, 2009 1178 1193 1165 1183 0 +6.34(+0.54%)
Jul 24, 2009 1161 1181 1147 1177 0 +6.46(+0.55%)
Jul 23, 2009 1128 1181 1122 1170 0 +40.58(+3.59%)
Jul 22, 2009 1119 1147 1116 1130 0 -2.16(-0.19%)
Jul 21, 2009 1133 1141 1108 1132 0 +95.09(+9.17%)
Jun 26, 2009 1028 1044 1017 1037 0 +4.44(+0.43%)
Jun 25, 2009 1007 1034 1005 1032 0 +15.79(+1.55%)
Jun 24, 2009 1003 1028 994.31 1016 0 +25.23(+2.55%)
Jun 23, 2009 994.53 1010 982.66 991.21 0 +3.00(+0.30%)
Jun 22, 2009 1021 1031 983.92 988.22 0 -43.05(-4.17%)
Jun 19, 2009 1034 1043 1014 1031 0 +7.81(+0.76%)
Jun 18, 2009 1020 1036 1010 1023 0 +6.47(+0.64%)
Jun 17, 2009 1034 1046 1007 1017 0 -15.67(-1.52%)
Jun 16, 2009 1046 1061 1017 1033 0 -10.24(-0.98%)
Jun 15, 2009 1088 1091 1027 1043 0 -56.95(-5.18%)
Jun 12, 2009 1067 1102 1057 1100 0 +30.53(+2.86%)
Jun 11, 2009 1093 1107 1065 1069 0 -24.83(-2.27%)
Jun 10, 2009 1129 1130 1072 1094 0 -22.60(-2.02%)
Jun 09, 2009 1128 1133 1110 1117 0 -7.82(-0.70%)
Jun 08, 2009 1122 1137 1104 1125 0 +4.48(+0.40%)
Jun 05, 2009 1142 1152 1106 1120 0 -15.70(-1.38%)
Jun 04, 2009 1103 1140 1094 1136 0 +37.74(+3.44%)
Jun 03, 2009 1077 1101 1071 1098 0 +12.47(+1.15%)
Jun 02, 2009 1107 1117 1078 1086 0 -21.80(-1.97%)
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.