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 (%)
Nov 28, 2008 1003 1016 963.78 985.28 0 -18.10(-1.80%)
Nov 27, 2008 960.54 1013 927.15 1003 0 +0.00(+0.00%)
Nov 26, 2008 960.54 1013 927.15 1003 0 +25.49(+2.61%)
Nov 25, 2008 998.14 1015 892.17 977.89 0 -1.53(-0.16%)
Nov 24, 2008 862.92 989.42 821.94 979.42 0 +129.75(+15.27%)
Nov 21, 2008 805.06 880.37 732.21 849.66 0 +52.46(+6.58%)
Nov 20, 2008 841.64 902.23 771.18 797.21 0 -58.15(-6.80%)
Nov 19, 2008 950.23 958.85 839.36 855.35 0 -103.79(-10.82%)
Nov 18, 2008 962.32 999.92 901.35 959.15 0 -14.67(-1.51%)
Nov 17, 2008 979.17 1015 946.14 973.82 0 -16.35(-1.65%)
Nov 14, 2008 1076 1096 979.35 990.18 0 -92.46(-8.54%)
Nov 13, 2008 985.51 1103 945.01 1083 0 +110.02(+11.31%)
Nov 12, 2008 993.73 1035 960.85 972.62 0 -40.62(-4.01%)
Nov 11, 2008 1069 1093 974.08 1013 0 -75.66(-6.95%)
Nov 10, 2008 1205 1214 1074 1089 0 -104.23(-8.74%)
Nov 07, 2008 1130 1210 1103 1193 0 +71.28(+6.35%)
Nov 06, 2008 1164 1182 1094 1122 0 -57.36(-4.86%)
Nov 05, 2008 1279 1288 1157 1179 0 -122.82(-9.43%)
Nov 04, 2008 1290 1324 1253 1302 0 +44.15(+3.51%)
Nov 03, 2008 1326 1336 1251 1258 0 -72.67(-5.46%)
Oct 31, 2008 1279 1335 1244 1331 0 +36.62(+2.83%)
Oct 30, 2008 1277 1302 1230 1294 0 +43.89(+3.51%)
Oct 29, 2008 1275 1319 1212 1250 0 -28.65(-2.24%)
Oct 28, 2008 1159 1292 1101 1279 0 +141.99(+12.49%)
Oct 27, 2008 1175 1245 1127 1137 0 -57.17(-4.79%)
Oct 24, 2008 1205 1264 1156 1194 0 -86.43(-6.75%)
Oct 23, 2008 1271 1311 1170 1280 0 +11.45(+0.90%)
Oct 22, 2008 1328 1356 1237 1269 0 -80.23(-5.95%)
Oct 21, 2008 1349 1395 1333 1349 0 -14.37(-1.05%)
Oct 20, 2008 1334 1369 1284 1363 0 +44.10(+3.34%)
Oct 17, 2008 1285 1383 1263 1319 0 -10.66(-0.80%)
Oct 16, 2008 1262 1358 1200 1330 0 +83.25(+6.68%)
Oct 15, 2008 1385 1402 1200 1247 0 -166.62(-11.79%)
Oct 14, 2008 1526 1535 1313 1413 0 -56.53(-3.85%)
Oct 13, 2008 1453 1498 1335 1470 0 +68.42(+4.88%)
Oct 10, 2008 1213 1421 1153 1401 0 +144.47(+11.49%)
Oct 09, 2008 1403 1452 1249 1257 0 -136.80(-9.81%)
Oct 08, 2008 1406 1471 1343 1394 0 -31.71(-2.22%)
Oct 07, 2008 1501 1525 1417 1426 0 -76.73(-5.11%)
Oct 06, 2008 1507 1559 1438 1502 0 -63.54(-4.06%)
Oct 03, 2008 1668 1702 1558 1566 0 -70.75(-4.32%)
Oct 02, 2008 1671 1687 1623 1637 0 -45.56(-2.71%)
Oct 01, 2008 1694 1707 1644 1682 0 -26.04(-1.52%)
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%)
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.