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, 2011 1674 1690 1653 1681 0 +17.15(+1.03%)
Aug 30, 2011 1649 1673 1631 1664 0 +9.42(+0.57%)
Aug 29, 2011 1626 1656 1618 1654 0 +49.35(+3.08%)
Aug 26, 2011 1570 1607 1540 1605 0 +25.36(+1.61%)
Aug 25, 2011 1608 1624 1565 1579 0 -21.60(-1.35%)
Aug 24, 2011 1571 1608 1565 1601 0 +26.97(+1.71%)
Aug 23, 2011 1534 1575 1518 1574 0 +47.02(+3.08%)
Aug 22, 2011 1541 1546 1488 1527 0 +20.86(+1.38%)
Aug 19, 2011 1498 1535 1489 1506 0 -3.79(-0.25%)
Aug 18, 2011 1524 1543 1490 1510 0 -60.51(-3.85%)
Aug 17, 2011 1572 1585 1552 1570 0 +8.49(+0.54%)
Aug 16, 2011 1554 1578 1538 1562 0 -12.99(-0.82%)
Aug 15, 2011 1519 1576 1515 1575 0 +67.50(+4.48%)
Aug 12, 2011 1503 1527 1484 1508 0 +18.35(+1.23%)
Aug 11, 2011 1438 1514 1425 1489 0 +59.60(+4.17%)
Aug 10, 2011 1435 1500 1394 1430 0 -42.26(-2.87%)
Aug 09, 2011 1435 1474 1336 1472 0 +133.30(+9.96%)
Aug 08, 2011 1435 1448 1331 1339 0 -139.10(-9.41%)
Aug 05, 2011 1518 1524 1451 1478 0 -31.25(-2.07%)
Aug 04, 2011 1561 1580 1503 1509 0 -68.35(-4.33%)
Aug 03, 2011 1583 1591 1532 1577 0 -6.43(-0.41%)
Aug 02, 2011 1590 1607 1576 1584 0 -17.14(-1.07%)
Aug 01, 2011 1639 1655 1577 1601 0 -98.36(-5.79%)
Jul 29, 2011 1680 1704 1669 1699 0 +3.75(+0.22%)
Jul 28, 2011 1705 1715 1683 1695 0 -9.19(-0.54%)
Jul 27, 2011 1738 1742 1702 1705 0 -38.82(-2.23%)
Jul 26, 2011 1736 1749 1725 1743 0 +5.34(+0.31%)
Jul 25, 2011 1740 1751 1729 1738 0 -19.08(-1.09%)
Jul 22, 2011 1760 1764 1751 1757 0 +3.50(+0.20%)
Jul 21, 2011 1747 1766 1740 1754 0 +17.03(+0.98%)
Jul 20, 2011 1733 1742 1723 1737 0 +8.18(+0.47%)
Jul 19, 2011 1717 1732 1709 1728 0 +19.30(+1.13%)
Jul 18, 2011 1713 1717 1694 1709 0 -9.41(-0.55%)
Jul 15, 2011 1705 1721 1696 1719 0 +18.60(+1.09%)
Jul 14, 2011 1724 1725 1696 1700 0 -15.37(-0.90%)
Jul 13, 2011 1736 1738 1713 1715 0 -13.91(-0.80%)
Jul 12, 2011 1715 1748 1711 1729 0 +2.03(+0.12%)
Jul 11, 2011 1537 1742 1723 1727 0 -26.46(-1.51%)
Jul 08, 2011 1538 1756 1731 1754 0 -0.10(-0.01%)
Jul 07, 2011 1555 1759 1745 1754 0 +13.91(+0.80%)
Jul 06, 2011 1526 1742 1721 1740 0 +10.45(+0.60%)
Jul 05, 2011 1523 1735 1714 1729 0 +8.12(+0.47%)
Jul 01, 2011 1721 1721 1721 0 +24.48(+1.44%)
Jun 30, 2011 1717 1719 1692 1697 0 -14.27(-0.83%)
Jun 29, 2011 1710 1719 1700 1711 0 +8.59(+0.50%)
Jun 28, 2011 1696 1708 1682 1702 0 +9.61(+0.57%)
Jun 27, 2011 1692 1703 1685 1693 0 +3.45(+0.20%)
Jun 24, 2011 1692 1701 1680 1689 0 -1.23(-0.07%)
Jun 23, 2011 1709 1713 1676 1691 0 -36.86(-2.13%)
Jun 22, 2011 1732 1747 1723 1728 0 -7.62(-0.44%)
Jun 21, 2011 1730 1737 1712 1735 0 +14.67(+0.85%)
Jun 20, 2011 1719 1726 1715 1720 0 +23.70(+1.40%)
Jun 17, 2011 1697 1707 1678 1697 0 +13.72(+0.82%)
Jun 16, 2011 1662 1692 1655 1683 0 +25.79(+1.56%)
Jun 15, 2011 1668 1678 1644 1657 0 -22.13(-1.32%)
Jun 14, 2011 1662 1683 1655 1679 0 +34.74(+2.11%)
Jun 13, 2011 1636 1655 1628 1645 0 +13.95(+0.86%)
Jun 10, 2011 1670 1678 1628 1631 0 -45.99(-2.74%)
Jun 09, 2011 1698 1701 1673 1677 0 -16.72(-0.99%)
Jun 08, 2011 1691 1706 1684 1693 0 -3.06(-0.18%)
Jun 07, 2011 1698 1710 1690 1696 0 +6.51(+0.39%)
Jun 06, 2011 1714 1716 1688 1690 0 -23.25(-1.36%)
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.