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, 2008 1642 1730 1606 1708 0 +109.21(+6.83%)
Sep 29, 2008 1652 1682 1552 1599 0 -87.39(-5.18%)
Sep 26, 2008 1586 1689 1562 1686 0 +62.27(+3.83%)
Sep 25, 2008 1599 1644 1576 1624 0 +35.32(+2.22%)
Sep 24, 2008 1593 1613 1568 1589 0 -3.78(-0.24%)
Sep 23, 2008 1587 1628 1565 1593 0 +2.97(+0.19%)
Sep 22, 2008 1694 1719 1566 1590 0 -142.50(-8.23%)
Sep 19, 2008 1730 1785 1581 1732 0 +36.30(+2.14%)
Sep 18, 2008 1545 1702 1492 1696 0 +182.25(+12.04%)
Sep 17, 2008 1545 1573 1496 1514 0 -61.52(-3.91%)
Sep 16, 2008 1482 1583 1467 1575 0 +68.29(+4.53%)
Sep 15, 2008 1538 1586 1502 1507 0 -75.22(-4.75%)
Sep 12, 2008 1543 1587 1537 1582 0 +21.12(+1.35%)
Sep 11, 2008 1525 1567 1504 1561 0 +14.63(+0.95%)
Sep 10, 2008 1533 1562 1508 1546 0 +27.00(+1.78%)
Sep 09, 2008 1561 1585 1510 1519 0 -53.19(-3.38%)
Sep 08, 2008 1577 1599 1535 1572 0 +43.00(+2.81%)
Sep 05, 2008 1525 1535 1504 1529 0 -5.36(-0.35%)
Sep 04, 2008 1572 1585 1529 1535 0 -59.00(-3.70%)
Sep 03, 2008 1593 1610 1561 1594 0 -1.78(-0.11%)
Sep 02, 2008 1619 1634 1571 1596 0 -3.12(-0.20%)
Sep 01, 2008 1598 1619 1585 1599 0 +0.00(+0.00%)
Aug 29, 2008 1598 1619 1585 1599 0 -13.52(-0.84%)
Aug 28, 2008 1578 1616 1555 1612 0 +48.42(+3.10%)
Aug 27, 2008 1549 1570 1534 1564 0 +16.42(+1.06%)
Aug 26, 2008 1527 1553 1514 1547 0 +21.67(+1.42%)
Aug 25, 2008 1560 1566 1521 1526 0 -47.19(-3.00%)
Aug 22, 2008 1546 1584 1531 1573 0 +44.18(+2.89%)
Aug 21, 2008 1528 1551 1517 1529 0 -26.88(-1.73%)
Aug 20, 2008 1558 1571 1525 1556 0 +5.78(+0.37%)
Aug 19, 2008 1567 1577 1533 1550 0 -37.19(-2.34%)
Aug 18, 2008 1604 1623 1567 1587 0 -13.98(-0.87%)
Aug 15, 2008 1619 1643 1586 1601 0 -18.79(-1.16%)
Aug 14, 2008 1577 1625 1570 1620 0 +21.53(+1.35%)
Aug 13, 2008 1579 1613 1565 1598 0 +2.16(+0.14%)
Aug 12, 2008 1624 1632 1575 1596 0 -54.70(-3.31%)
Aug 11, 2008 1616 1660 1599 1651 0 +27.47(+1.69%)
Aug 08, 2008 1558 1634 1545 1623 0 +66.91(+4.30%)
Aug 07, 2008 1569 1592 1541 1556 0 -29.56(-1.86%)
Aug 06, 2008 1588 1619 1561 1586 0 -62.42(-3.79%)
Aug 05, 2008 1605 1664 1591 1648 0 +61.64(+3.88%)
Aug 04, 2008 1610 1622 1576 1587 0 -19.56(-1.22%)
Aug 01, 2008 1598 1618 1555 1606 0 +13.73(+0.86%)
Jul 31, 2008 1563 1608 1549 1593 0 +5.27(+0.33%)
Jul 30, 2008 1597 1613 1540 1587 0 -1.12(-0.07%)
Jul 29, 2008 1588 1601 1520 1588 0 +52.85(+3.44%)
Jul 28, 2008 1554 1580 1525 1536 0 -25.62(-1.64%)
Jul 25, 2008 1534 1581 1521 1561 0 +38.39(+2.52%)
Jul 24, 2008 1613 1617 1511 1523 0 -86.28(-5.36%)
Jul 23, 2008 1596 1630 1571 1609 0 +9.68(+0.61%)
Jul 22, 2008 1541 1606 1524 1599 0 +46.32(+2.98%)
Jul 21, 2008 1534 1561 1516 1553 0 +18.67(+1.22%)
Jul 18, 2008 1511 1545 1494 1534 0 +14.77(+0.97%)
Jul 17, 2008 1492 1531 1462 1520 0 +29.49(+1.98%)
Jul 16, 2008 1413 1501 1387 1490 0 +81.11(+5.76%)
Jul 15, 2008 1391 1459 1372 1409 0 +3.08(+0.22%)
Jul 14, 2008 1466 1477 1398 1406 0 -44.06(-3.04%)
Jul 11, 2008 1410 1486 1392 1450 0 +25.76(+1.81%)
Jul 10, 2008 1378 1444 1374 1424 0 +45.50(+3.30%)
Jul 09, 2008 1478 1484 1371 1379 0 -99.97(-6.76%)
Jul 08, 2008 1390 1531 1379 1479 0 +92.00(+6.63%)
Jul 07, 2008 1415 1425 1379 1387 0 -22.02(-1.56%)
Jul 04, 2008 1424 1433 1398 1409 0 +0.00(+0.00%)
Jul 03, 2008 1424 1433 1398 1409 0 -5.60(-0.40%)
Jul 02, 2008 1435 1446 1407 1414 0 -18.55(-1.29%)
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.