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 (%)
May 24, 2011 1710 1725 1704 1719 0 +13.67(+0.80%)
May 23, 2011 1701 1719 1696 1705 0 -12.19(-0.71%)
May 20, 2011 1721 1728 1710 1718 0 -7.63(-0.44%)
May 19, 2011 1732 1736 1713 1725 0 -1.03(-0.06%)
May 18, 2011 1717 1732 1700 1726 0 +10.14(+0.59%)
May 17, 2011 1704 1719 1699 1716 0 +5.38(+0.31%)
May 16, 2011 1705 1722 1698 1711 0 +2.28(+0.13%)
May 13, 2011 1743 1748 1706 1709 0 -37.19(-2.13%)
May 12, 2011 1725 1750 1718 1746 0 +14.56(+0.84%)
May 11, 2011 1746 1750 1724 1731 0 -9.11(-0.52%)
May 10, 2011 1737 1749 1729 1740 0 +11.09(+0.64%)
May 09, 2011 1733 1742 1721 1729 0 -4.01(-0.23%)
May 06, 2011 1772 1777 1722 1733 0 -24.97(-1.42%)
May 05, 2011 1768 1777 1739 1758 0 -25.27(-1.42%)
May 04, 2011 1798 1804 1775 1783 0 -13.21(-0.74%)
May 03, 2011 1811 1818 1776 1797 0 -17.95(-0.99%)
May 02, 2011 1811 1817 1810 1815 0 +10.32(+0.57%)
Apr 29, 2011 1838 1839 1779 1804 0 -36.58(-1.99%)
Apr 28, 2011 1823 1849 1821 1841 0 +16.40(+0.90%)
Apr 27, 2011 1814 1828 1807 1824 0 +13.27(+0.73%)
Apr 26, 2011 1798 1817 1790 1811 0 +19.45(+1.09%)
Apr 25, 2011 1781 1800 1772 1792 0 +7.10(+0.40%)
Apr 21, 2011 1787 1793 1767 1785 0 +2.17(+0.12%)
Apr 20, 2011 1784 1787 1766 1782 0 +16.76(+0.95%)
Apr 19, 2011 1759 1772 1754 1766 0 +9.12(+0.52%)
Apr 18, 2011 1753 1763 1743 1757 0 -15.45(-0.87%)
Apr 15, 2011 1750 1777 1747 1772 0 +23.67(+1.35%)
Apr 14, 2011 1721 1751 1717 1748 0 +23.93(+1.39%)
Apr 13, 2011 1733 1740 1720 1724 0 -4.23(-0.24%)
Apr 12, 2011 1720 1743 1717 1729 0 +2.92(+0.17%)
Apr 11, 2011 1725 1742 1719 1726 0 +2.77(+0.16%)
Apr 08, 2011 1745 1749 1719 1723 0 -9.52(-0.55%)
Apr 07, 2011 1743 1748 1721 1732 0 -12.70(-0.73%)
Apr 06, 2011 1756 1759 1740 1745 0 -5.39(-0.31%)
Apr 05, 2011 1745 1762 1740 1751 0 +4.60(+0.26%)
Apr 04, 2011 1744 1754 1740 1746 0 +5.82(+0.33%)
Apr 01, 2011 1754 1759 1730 1740 0 -5.41(-0.31%)
Mar 31, 2011 1732 1749 1727 1746 0 +11.38(+0.66%)
Mar 30, 2011 1722 1737 1719 1734 0 +28.05(+1.64%)
Mar 29, 2011 1697 1711 1682 1706 0 +5.04(+0.30%)
Mar 28, 2011 1695 1707 1690 1701 0 +9.84(+0.58%)
Mar 25, 2011 1686 1698 1678 1691 0 +8.75(+0.52%)
Mar 24, 2011 1688 1692 1672 1682 0 +2.28(+0.14%)
Mar 23, 2011 1693 1697 1672 1680 0 -16.90(-1.00%)
Mar 22, 2011 1710 1714 1688 1697 0 -23.45(-1.36%)
Mar 21, 2011 1725 1729 1716 1721 0 +6.77(+0.40%)
Mar 18, 2011 1709 1720 1697 1714 0 +22.42(+1.33%)
Mar 17, 2011 1700 1704 1675 1691 0 +13.12(+0.78%)
Mar 16, 2011 1710 1714 1668 1678 0 -33.42(-1.95%)
Mar 15, 2011 1712 1728 1709 1712 0 -14.26(-0.83%)
Mar 14, 2011 1725 1734 1713 1726 0 -8.96(-0.52%)
Mar 11, 2011 1706 1740 1705 1735 0 +21.50(+1.25%)
Mar 10, 2011 1710 1723 1704 1713 0 -12.49(-0.72%)
Mar 09, 2011 1720 1735 1709 1726 0 -1.76(-0.10%)
Mar 08, 2011 1704 1736 1700 1728 0 +26.69(+1.57%)
Mar 07, 2011 1714 1722 1685 1701 0 -8.91(-0.52%)
Mar 04, 2011 1715 1721 1696 1710 0 -6.87(-0.40%)
Mar 03, 2011 1704 1722 1696 1717 0 +28.59(+1.69%)
Mar 02, 2011 1699 1714 1677 1688 0 -13.32(-0.78%)
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.