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, 2011 1561 1590 1549 1555 0 -39.30(-2.47%)
Sep 29, 2011 1587 1600 1563 1594 0 +37.79(+2.43%)
Sep 28, 2011 1608 1615 1554 1556 0 -51.46(-3.20%)
Sep 27, 2011 1627 1639 1597 1608 0 +16.46(+1.03%)
Sep 26, 2011 1574 1595 1551 1591 0 +34.29(+2.20%)
Sep 23, 2011 1549 1567 1535 1557 0 +1.77(+0.11%)
Sep 22, 2011 1552 1582 1532 1555 0 -34.45(-2.17%)
Sep 21, 2011 1680 1684 1588 1590 0 -87.76(-5.23%)
Sep 20, 2011 1669 1702 1658 1677 0 +15.61(+0.94%)
Sep 19, 2011 1660 1679 1652 1662 0 -29.15(-1.72%)
Sep 16, 2011 1661 1693 1647 1691 0 +37.34(+2.26%)
Sep 15, 2011 1637 1655 1624 1653 0 +31.76(+1.96%)
Sep 14, 2011 1619 1632 1588 1622 0 +12.30(+0.76%)
Sep 13, 2011 1612 1619 1593 1609 0 +1.48(+0.09%)
Sep 12, 2011 1581 1611 1572 1608 0 +8.55(+0.53%)
Sep 09, 2011 1641 1653 1587 1599 0 -61.34(-3.69%)
Sep 08, 2011 1680 1695 1657 1661 0 -28.26(-1.67%)
Sep 07, 2011 1645 1691 1618 1689 0 +70.52(+4.36%)
Sep 06, 2011 1563 1623 1562 1618 0 +8.28(+0.51%)
Sep 02, 2011 1610 1610 1610 0 -34.20(-2.08%)
Sep 01, 2011 1684 1686 1638 1644 0 -36.34(-2.16%)
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%)
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.