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 (%)
Sep 30, 2010 1638 1656 1622 1637 0 +4.78(+0.29%)
Sep 29, 2010 1636 1641 1621 1632 0 -10.18(-0.62%)
Sep 28, 2010 1639 1647 1611 1643 0 +5.92(+0.36%)
Sep 27, 2010 1657 1660 1630 1637 0 -20.91(-1.26%)
Sep 24, 2010 1631 1661 1624 1658 0 +47.08(+2.92%)
Sep 23, 2010 1622 1643 1608 1610 0 -34.81(-2.12%)
Sep 22, 2010 1653 1665 1639 1645 0 -10.74(-0.65%)
Sep 21, 2010 1685 1692 1650 1656 0 -39.91(-2.35%)
Sep 20, 2010 1669 1701 1664 1696 0 +31.20(+1.87%)
Sep 17, 2010 1665 1669 1643 1665 0 -1.60(-0.10%)
Sep 15, 2010 1651 1672 1639 1666 0 +6.63(+0.40%)
Sep 14, 2010 1658 1675 1649 1660 0 -5.63(-0.34%)
Sep 13, 2010 1660 1670 1646 1665 0 +21.24(+1.29%)
Sep 10, 2010 1643 1651 1630 1644 0 +1.80(+0.11%)
Sep 09, 2010 1680 1684 1634 1642 0 -18.26(-1.10%)
Sep 08, 2010 1658 1670 1653 1660 0 +6.02(+0.36%)
Sep 07, 2010 1666 1676 1651 1654 0 -23.17(-1.38%)
Sep 03, 2010 1678 1678 1678 0 +19.18(+1.16%)
Sep 02, 2010 1652 1664 1642 1658 0 +9.15(+0.55%)
Sep 01, 2010 1623 1654 1614 1649 0 +47.50(+2.97%)
Aug 31, 2010 1600 1613 1584 1602 0 +0.80(+0.05%)
Aug 30, 2010 1597 1621 1590 1601 0 +1.72(+0.11%)
Aug 27, 2010 1596 1603 1550 1599 0 +26.47(+1.68%)
Aug 26, 2010 1579 1592 1563 1573 0 -3.95(-0.25%)
Aug 25, 2010 1544 1582 1540 1577 0 +24.82(+1.60%)
Aug 24, 2010 1542 1566 1530 1552 0 -7.64(-0.49%)
Aug 23, 2010 1572 1578 1556 1560 0 -5.95(-0.38%)
Aug 20, 2010 1551 1569 1545 1566 0 +5.81(+0.37%)
Aug 19, 2010 1586 1589 1548 1560 0 -32.38(-2.03%)
Aug 18, 2010 1603 1608 1583 1592 0 -9.11(-0.57%)
Aug 17, 2010 1582 1608 1570 1601 0 +33.80(+2.16%)
Aug 16, 2010 1561 1582 1554 1567 0 -2.06(-0.13%)
Aug 13, 2010 1569 1585 1563 1569 0 -2.07(-0.13%)
Aug 12, 2010 1565 1590 1559 1572 0 -13.63(-0.86%)
Aug 11, 2010 1591 1604 1571 1585 0 -30.71(-1.90%)
Aug 10, 2010 1610 1631 1599 1616 0 -9.29(-0.57%)
Aug 09, 2010 1623 1630 1611 1625 0 +12.95(+0.80%)
Aug 06, 2010 1612 1617 1580 1612 0 +1.99(+0.12%)
Aug 05, 2010 1613 1631 1602 1610 0 -32.80(-2.00%)
Aug 04, 2010 1634 1654 1626 1643 0 +13.45(+0.83%)
Aug 03, 2010 1632 1650 1619 1630 0 -16.82(-1.02%)
Aug 02, 2010 1623 1651 1614 1646 0 +50.50(+3.16%)
Jul 30, 2010 1595 1604 1568 1596 0 +4.39(+0.28%)
Jul 29, 2010 1613 1618 1576 1592 0 -10.13(-0.63%)
Jul 28, 2010 1602 1622 1592 1602 0 -14.47(-0.90%)
Jul 27, 2010 1616 1640 1598 1616 0 -6.53(-0.40%)
Jul 26, 2010 1588 1625 1579 1623 0 +32.83(+2.07%)
Jul 23, 2010 1566 1592 1548 1590 0 +13.41(+0.85%)
Jul 22, 2010 1546 1585 1542 1576 0 +49.40(+3.24%)
Jul 21, 2010 1568 1572 1521 1527 0 -37.58(-2.40%)
Jul 20, 2010 1551 1568 1509 1565 0 +27.63(+1.80%)
Jul 19, 2010 1516 1546 1494 1537 0 +27.44(+1.82%)
Jul 16, 2010 1510 1538 1500 1510 0 -23.24(-1.52%)
Jul 15, 2010 1549 1551 1516 1533 0 -16.15(-1.04%)
Jul 14, 2010 1547 1562 1528 1549 0 -8.59(-0.55%)
Jul 13, 2010 1548 1562 1535 1558 0 +29.19(+1.91%)
Jul 12, 2010 1525 1536 1512 1528 0 -1.21(-0.08%)
Jul 09, 2010 1530 1530 1498 1530 0 +21.92(+1.45%)
Jul 08, 2010 1518 1528 1485 1508 0 +1.67(+0.11%)
Jul 07, 2010 1454 1507 1448 1506 0 +58.82(+4.06%)
Jul 06, 2010 1447 1503 1434 1447 0 -19.40(-1.32%)
Jul 02, 2010 1467 1492 1458 1467 0 -10.76(-0.73%)
Jul 01, 2010 1481 1492 1447 1477 0 -6.41(-0.43%)
Jun 30, 2010 1488 1514 1477 1484 0 -2.52(-0.17%)
Jun 29, 2010 1487 1508 1471 1486 0 -29.56(-1.95%)
Jun 25, 2010 1516 1526 1480 1516 0 +33.65(+2.27%)
Jun 24, 2010 1487 1505 1472 1482 0 -15.14(-1.01%)
Jun 23, 2010 1491 1513 1471 1497 0 +8.27(+0.56%)
Jun 22, 2010 1514 1532 1484 1489 0 -32.51(-2.14%)
Jun 21, 2010 1553 1558 1516 1522 0 -10.40(-0.68%)
Jun 18, 2010 1532 1555 1523 1532 0 -35.23(-2.25%)
Jun 17, 2010 1564 1574 1547 1567 0 +7.89(+0.51%)
Jun 16, 2010 1557 1573 1548 1559 0 -10.42(-0.66%)
Jun 15, 2010 1546 1572 1531 1570 0 +33.95(+2.21%)
Jun 14, 2010 1529 1545 1517 1536 0 +17.81(+1.17%)
Jun 11, 2010 1481 1520 1476 1518 0 +18.58(+1.24%)
Jun 10, 2010 1471 1503 1456 1499 0 +57.74(+4.01%)
Jun 09, 2010 1453 1478 1434 1442 0 -4.02(-0.28%)
Jun 08, 2010 1421 1451 1390 1446 0 +29.89(+2.11%)
Jun 07, 2010 1426 1450 1411 1416 0 -2.32(-0.16%)
Jun 04, 2010 1418 1473 1413 1418 0 -70.19(-4.72%)
Jun 03, 2010 1498 1505 1476 1488 0 -9.87(-0.66%)
Jun 02, 2010 1480 1499 1451 1498 0 +33.74(+2.30%)
Jun 01, 2010 1470 1498 1460 1464 0 -24.98(-1.68%)
May 28, 2010 1489 1489 1489 0 -19.38(-1.28%)
May 27, 2010 1465 1511 1452 1509 0 +72.15(+5.02%)
May 26, 2010 1456 1477 1426 1437 0 -3.60(-0.25%)
May 25, 2010 1389 1444 1372 1440 0 +19.46(+1.37%)
May 24, 2010 1450 1459 1418 1421 0 -21.98(-1.52%)
May 21, 2010 1363 1447 1358 1443 0 +55.18(+3.98%)
May 20, 2010 1403 1431 1386 1388 0 -65.85(-4.53%)
May 19, 2010 1457 1482 1425 1453 0 -12.48(-0.85%)
May 18, 2010 1517 1524 1460 1466 0 -35.66(-2.37%)
May 17, 2010 1506 1526 1461 1501 0 -1.70(-0.11%)
May 14, 2010 1503 1531 1488 1503 0 -34.21(-2.23%)
May 13, 2010 1556 1563 1532 1537 0 -17.72(-1.14%)
May 12, 2010 1542 1564 1532 1555 0 +17.79(+1.16%)
May 11, 2010 1548 1556 1531 1537 0 -3.32(-0.22%)
May 10, 2010 1508 1543 1504 1541 0 +110.02(+7.69%)
May 07, 2010 1438 1469 1398 1431 0 -4.06(-0.28%)
May 06, 2010 1452 1499 1332 1435 0 -55.13(-3.70%)
May 05, 2010 1490 1519 1482 1490 0 -26.91(-1.77%)
May 04, 2010 1539 1546 1501 1517 0 -41.14(-2.64%)
May 03, 2010 1525 1566 1520 1558 0 +42.84(+2.83%)
Apr 30, 2010 1551 1565 1512 1515 0 -42.10(-2.70%)
Apr 29, 2010 1525 1561 1520 1557 0 +40.74(+2.69%)
Apr 28, 2010 1514 1534 1493 1516 0 +2.22(+0.15%)
Apr 27, 2010 1539 1561 1510 1514 0 -41.89(-2.69%)
Apr 26, 2010 1538 1569 1534 1556 0 +14.34(+0.93%)
Apr 23, 2010 1525 1545 1512 1542 0 +15.81(+1.04%)
Apr 22, 2010 1490 1531 1483 1526 0 +22.73(+1.51%)
Apr 21, 2010 1495 1516 1480 1503 0 +14.24(+0.96%)
Apr 20, 2010 1475 1490 1457 1489 0 +22.02(+1.50%)
Apr 19, 2010 1451 1477 1444 1467 0 +9.57(+0.66%)
Apr 16, 2010 1486 1498 1455 1457 0 -31.91(-2.14%)
Apr 15, 2010 1525 1527 1487 1489 0 -38.82(-2.54%)
Apr 14, 2010 1549 1552 1521 1528 0 -12.28(-0.80%)
Apr 13, 2010 1520 1547 1512 1540 0 +19.48(+1.28%)
Apr 12, 2010 1537 1541 1516 1521 0 -11.97(-0.78%)
Apr 09, 2010 1529 1542 1518 1533 0 +8.62(+0.57%)
Apr 08, 2010 1528 1539 1515 1524 0 -8.00(-0.52%)
Apr 07, 2010 1561 1567 1526 1532 0 -33.09(-2.11%)
Apr 06, 2010 1539 1571 1532 1565 0 +24.74(+1.61%)
Apr 05, 2010 1530 1550 1525 1541 0 +16.96(+1.11%)
Apr 01, 2010 1524 1524 1524 0 -2.04(-0.13%)
Mar 31, 2010 1535 1546 1521 1526 0 -15.37(-1.00%)
Mar 30, 2010 1545 1555 1534 1541 0 -2.26(-0.15%)
Mar 29, 2010 1559 1564 1535 1543 0 -7.58(-0.49%)
Mar 26, 2010 1569 1579 1545 1551 0 -12.30(-0.79%)
Mar 25, 2010 1569 1591 1556 1563 0 -4.65(-0.30%)
Mar 24, 2010 1559 1581 1556 1568 0 +4.95(+0.32%)
Mar 23, 2010 1556 1569 1544 1563 0 -2.91(-0.19%)
Mar 22, 2010 1528 1571 1522 1566 0 +29.78(+1.94%)
Mar 19, 2010 1549 1557 1523 1536 0 -10.35(-0.67%)
Mar 18, 2010 1545 1557 1535 1546 0 -12.30(-0.79%)
Mar 17, 2010 1546 1564 1537 1559 0 +17.83(+1.16%)
Mar 16, 2010 1512 1545 1507 1541 0 +30.22(+2.00%)
Mar 15, 2010 1503 1515 1500 1511 0 -1.19(-0.08%)
Mar 12, 2010 1499 1516 1492 1512 0 +16.50(+1.10%)
Mar 11, 2010 1469 1496 1463 1495 0 +19.10(+1.29%)
Mar 10, 2010 1458 1480 1449 1476 0 +13.49(+0.92%)
Mar 09, 2010 1448 1473 1444 1463 0 +8.78(+0.60%)
Mar 08, 2010 1444 1461 1438 1454 0 +9.58(+0.66%)
Mar 05, 2010 1425 1448 1415 1444 0 +27.15(+1.92%)
Mar 04, 2010 1408 1422 1403 1417 0 +9.54(+0.68%)
Mar 03, 2010 1413 1417 1402 1408 0 -4.10(-0.29%)
Mar 02, 2010 1417 1423 1404 1412 0 -0.48(-0.03%)
Mar 01, 2010 1408 1418 1400 1412 0 +10.22(+0.73%)
Feb 26, 2010 1406 1418 1395 1402 0 -1.57(-0.11%)
Feb 25, 2010 1395 1408 1384 1404 0 -7.80(-0.55%)
Feb 24, 2010 1402 1415 1393 1411 0 +15.68(+1.12%)
Feb 23, 2010 1412 1418 1393 1396 0 -18.22(-1.29%)
Feb 22, 2010 1421 1426 1405 1414 0 -3.03(-0.21%)
Feb 19, 2010 1415 1428 1403 1417 0 +0.53(+0.04%)
Feb 18, 2010 1394 1423 1387 1416 0 +11.53(+0.82%)
Feb 17, 2010 1395 1413 1390 1405 0 +13.65(+0.98%)
Feb 16, 2010 1353 1394 1355 1391 0 +41.05(+3.04%)
Feb 12, 2010 1350 1350 1350 0 -6.33(-0.47%)
Feb 11, 2010 1332 1359 1323 1357 0 +28.41(+2.14%)
Feb 10, 2010 1320 1350 1304 1328 0 +6.93(+0.52%)
Feb 09, 2010 1332 1339 1309 1321 0 -3.64(-0.27%)
Feb 08, 2010 1357 1365 1321 1325 0 -30.10(-2.22%)
Feb 05, 2010 1339 1360 1313 1355 0 +18.76(+1.40%)
Feb 04, 2010 1385 1388 1335 1336 0 -61.65(-4.41%)
Feb 03, 2010 1410 1415 1388 1398 0 -19.61(-1.38%)
Feb 02, 2010 1398 1423 1382 1417 0 +25.65(+1.84%)
Feb 01, 2010 1387 1404 1378 1392 0 +13.19(+0.96%)
Jan 29, 2010 1395 1409 1369 1379 0 -8.99(-0.65%)
Jan 28, 2010 1405 1408 1373 1388 0 -10.19(-0.73%)
Jan 27, 2010 1384 1400 1364 1398 0 +10.69(+0.77%)
Jan 26, 2010 1397 1410 1379 1387 0 -18.34(-1.30%)
Jan 25, 2010 1418 1420 1385 1405 0 +0.38(+0.03%)
Jan 22, 2010 1429 1446 1401 1405 0 -25.49(-1.78%)
Jan 21, 2010 1471 1478 1428 1431 0 -36.93(-2.52%)
Jan 20, 2010 1478 1482 1453 1467 0 -20.52(-1.38%)
Jan 19, 2010 1455 1492 1452 1488 0 +33.97(+2.34%)
Jan 15, 2010 1454 1454 1454 0 -0.16(-0.01%)
Jan 14, 2010 1453 1464 1439 1454 0 -3.53(-0.24%)
Jan 13, 2010 1438 1462 1431 1458 0 +26.07(+1.82%)
Jan 12, 2010 1440 1451 1420 1432 0 -18.23(-1.26%)
Jan 11, 2010 1439 1456 1433 1450 0 +13.15(+0.92%)
Jan 08, 2010 1436 1447 1425 1437 0 -5.43(-0.38%)
Jan 07, 2010 1427 1449 1412 1442 0 +14.18(+0.99%)
Jan 06, 2010 1436 1449 1421 1428 0 -8.75(-0.61%)
Jan 05, 2010 1434 1445 1411 1437 0 +4.85(+0.34%)
Jan 04, 2010 1461 1472 1425 1432 0 -14.01(-0.97%)
Dec 31, 2009 1446 1446 1446 0 -29.80(-2.02%)
Dec 30, 2009 1462 1477 1454 1476 0 +11.14(+0.76%)
Dec 29, 2009 1484 1489 1457 1465 0 -16.69(-1.13%)
Dec 28, 2009 1483 1498 1474 1481 0 +2.69(+0.18%)
Dec 24, 2009 1470 1482 1463 1479 0 +16.27(+1.11%)
Dec 23, 2009 1459 1477 1450 1462 0 +5.02(+0.34%)
Dec 22, 2009 1450 1461 1443 1457 0 +9.71(+0.67%)
Dec 21, 2009 1443 1453 1434 1448 0 +8.80(+0.61%)
Dec 18, 2009 1445 1451 1420 1439 0 -0.64(-0.04%)
Dec 17, 2009 1444 1454 1428 1439 0 -24.08(-1.65%)
Dec 16, 2009 1457 1471 1444 1463 0 +14.60(+1.01%)
Dec 15, 2009 1461 1468 1444 1449 0 -22.29(-1.52%)
Dec 14, 2009 1457 1474 1455 1471 0 +13.60(+0.93%)
Dec 11, 2009 1459 1465 1440 1458 0 +5.87(+0.40%)
Dec 10, 2009 1463 1471 1442 1452 0 -5.23(-0.36%)
Dec 09, 2009 1460 1474 1450 1457 0 -3.01(-0.21%)
Dec 08, 2009 1454 1485 1450 1460 0 -7.85(-0.53%)
Dec 07, 2009 1488 1498 1455 1468 0 -22.64(-1.52%)
Dec 04, 2009 1477 1506 1461 1490 0 +35.49(+2.44%)
Dec 03, 2009 1458 1494 1447 1455 0 -0.76(-0.05%)
Dec 02, 2009 1444 1467 1437 1456 0 +11.12(+0.77%)
Dec 01, 2009 1440 1455 1429 1445 0 +12.01(+0.84%)
Nov 30, 2009 1379 1439 1369 1433 0 +57.71(+4.20%)
Nov 27, 2009 1374 1400 1365 1375 0 -35.57(-2.52%)
Nov 25, 2009 1410 1410 1410 0 +5.75(+0.41%)
Nov 24, 2009 1409 1415 1395 1405 0 -4.37(-0.31%)
Nov 23, 2009 1412 1429 1397 1409 0 +14.41(+1.03%)
Nov 20, 2009 1384 1406 1381 1395 0 +4.80(+0.35%)
Nov 19, 2009 1401 1406 1379 1390 0 -20.12(-1.43%)
Nov 18, 2009 1390 1415 1380 1410 0 +24.20(+1.75%)
Nov 17, 2009 1392 1414 1379 1386 0 -10.41(-0.75%)
Nov 16, 2009 1379 1412 1372 1396 0 +30.45(+2.23%)
Nov 13, 2009 1362 1372 1349 1366 0 +14.81(+1.10%)
Nov 12, 2009 1366 1378 1348 1351 0 -19.61(-1.43%)
Nov 11, 2009 1361 1379 1346 1370 0 +21.75(+1.61%)
Nov 10, 2009 1360 1367 1329 1349 0 -19.82(-1.45%)
Nov 09, 2009 1333 1371 1322 1369 0 +51.51(+3.91%)
Nov 06, 2009 1321 1340 1305 1317 0 -11.51(-0.87%)
Nov 05, 2009 1328 1347 1307 1329 0 +3.77(+0.28%)
Nov 04, 2009 1380 1386 1322 1325 0 -45.32(-3.31%)
Nov 03, 2009 1350 1379 1338 1370 0 +5.29(+0.39%)
Nov 02, 2009 1360 1390 1331 1365 0 +13.56(+1.00%)
Oct 30, 2009 1365 1379 1326 1351 0 -23.68(-1.72%)
Oct 29, 2009 1339 1379 1327 1375 0 +53.91(+4.08%)
Oct 28, 2009 1360 1378 1319 1321 0 -43.14(-3.16%)
Oct 27, 2009 1369 1386 1357 1364 0 -3.65(-0.27%)
Oct 26, 2009 1364 1394 1360 1368 0 +7.94(+0.58%)
Oct 23, 2009 1368 1373 1353 1360 0 -13.95(-1.02%)
Oct 22, 2009 1343 1377 1325 1374 0 +30.14(+2.24%)
Oct 21, 2009 1360 1383 1341 1344 0 -20.16(-1.48%)
Oct 20, 2009 1359 1370 1356 1364 0 -23.39(-1.69%)
Oct 19, 2009 1366 1397 1360 1387 0 +26.72(+1.96%)
Oct 16, 2009 1368 1376 1350 1361 0 -21.32(-1.54%)
Oct 15, 2009 1374 1390 1369 1382 0 -2.81(-0.20%)
Oct 14, 2009 1358 1391 1351 1385 0 +46.04(+3.44%)
Oct 13, 2009 1336 1352 1320 1339 0 -2.56(-0.19%)
Oct 12, 2009 1339 1352 1331 1341 0 +3.78(+0.28%)
Oct 09, 2009 1311 1339 1303 1337 0 +24.21(+1.84%)
Oct 08, 2009 1304 1324 1298 1313 0 +18.53(+1.43%)
Oct 07, 2009 1287 1301 1274 1295 0 +2.83(+0.22%)
Oct 06, 2009 1305 1322 1275 1292 0 -2.54(-0.20%)
Oct 05, 2009 1276 1302 1270 1294 0 +26.68(+2.10%)
Oct 02, 2009 1262 1295 1246 1268 0 -7.25(-0.57%)
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.