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 (%)
Jan 31, 2013 2120 2125 2105 2117 0 -13.26(-0.62%)
Jan 30, 2013 2136 2141 2116 2131 0 -10.86(-0.51%)
Jan 29, 2013 2132 2147 2128 2141 0 +7.95(+0.37%)
Jan 28, 2013 2134 2141 2120 2134 0 +3.63(+0.17%)
Jan 25, 2013 2120 2132 2112 2130 0 +14.89(+0.70%)
Jan 24, 2013 2115 2123 2107 2115 0 +3.66(+0.17%)
Jan 23, 2013 2108 2116 2102 2111 0 -3.98(-0.19%)
Jan 22, 2013 2098 2118 2094 2115 0 +15.66(+0.75%)
Jan 18, 2013 2100 2100 2100 0 +6.00(+0.29%)
Jan 17, 2013 2084 2101 2079 2094 0 +14.91(+0.72%)
Jan 16, 2013 2074 2084 2065 2079 0 -6.35(-0.30%)
Jan 15, 2013 2080 2089 2067 2085 0 +1.79(+0.09%)
Jan 14, 2013 2082 2089 2076 2083 0 +1.67(+0.08%)
Jan 12, 2013 2080 2087 2066 2082 0 +0.00(+0.00%)
Jan 11, 2013 2080 2087 2066 2082 0 +1.34(+0.06%)
Jan 10, 2013 2082 2087 2066 2080 0 +7.29(+0.35%)
Jan 09, 2013 2079 2083 2065 2073 0 +0.27(+0.01%)
Jan 08, 2013 2072 2083 2061 2073 0 +8.32(+0.40%)
Jan 07, 2013 2068 2081 2061 2064 0 -7.69(-0.37%)
Jan 04, 2013 2063 2075 2055 2072 0 +10.31(+0.50%)
Jan 03, 2013 2063 2072 2049 2062 0 +0.85(+0.04%)
Jan 02, 2013 2064 2067 2046 2061 0 +15.39(+0.75%)
Dec 31, 2012 2046 2046 2046 0 +18.62(+0.92%)
Dec 28, 2012 2024 2043 2020 2027 0 -9.03(-0.44%)
Dec 27, 2012 2029 2041 2011 2036 0 +7.34(+0.36%)
Dec 26, 2012 2039 2042 2019 2029 0 -7.59(-0.37%)
Dec 24, 2012 2036 2036 2036 0 +10.83(+0.53%)
Dec 21, 2012 2023 2040 2012 2025 0 -7.72(-0.38%)
Dec 20, 2012 2006 2035 2003 2033 0 +30.09(+1.50%)
Dec 19, 2012 2009 2020 2001 2003 0 -5.16(-0.26%)
Dec 18, 2012 1990 2009 1985 2008 0 +21.17(+1.07%)
Dec 17, 2012 1987 1996 1972 1987 0 +9.93(+0.50%)
Dec 14, 2012 1999 2001 1973 1977 0 -16.68(-0.84%)
Dec 13, 2012 2023 2031 1984 1994 0 -32.79(-1.62%)
Dec 12, 2012 2037 2040 2011 2027 0 -12.03(-0.59%)
Dec 11, 2012 2039 2047 2029 2039 0 +5.37(+0.26%)
Dec 10, 2012 2037 2046 2026 2033 0 -3.37(-0.17%)
Dec 07, 2012 2029 2040 2022 2037 0 +10.44(+0.52%)
Dec 06, 2012 2014 2030 2012 2026 0 +16.50(+0.82%)
Dec 05, 2012 2019 2023 2000 2010 0 -9.06(-0.45%)
Dec 04, 2012 2013 2029 2005 2019 0 +12.46(+0.62%)
Nov 30, 2012 2009 2022 1999 2006 0 +1.76(+0.09%)
Nov 29, 2012 2013 2016 1979 2004 0 -0.60(-0.03%)
Nov 28, 2012 2010 2012 1988 2005 0 -6.50(-0.32%)
Nov 27, 2012 2031 2033 1994 2012 0 -26.69(-1.31%)
Nov 26, 2012 2028 2056 2021 2038 0 +2.32(+0.11%)
Nov 24, 2012 2027 2039 2017 2036 0 +0.00(+0.00%)
Nov 23, 2012 2027 2039 2017 2036 0 +17.67(+0.88%)
Nov 21, 2012 2018 2018 2018 0 -12.74(-0.63%)
Nov 20, 2012 2022 2035 2010 2031 0 +11.20(+0.55%)
Nov 19, 2012 2012 2029 2004 2020 0 +24.50(+1.23%)
Nov 16, 2012 1969 2001 1961 1995 0 +30.09(+1.53%)
Nov 15, 2012 1971 1985 1953 1965 0 -6.19(-0.31%)
Nov 14, 2012 2003 2005 1964 1971 0 -29.57(-1.48%)
Nov 13, 2012 1984 2012 1979 2001 0 +9.61(+0.48%)
Nov 12, 2012 1987 1998 1974 1991 0 +4.55(+0.23%)
Nov 09, 2012 1976 2000 1963 1987 0 +6.43(+0.32%)
Nov 08, 2012 2000 2006 1978 1980 0 -23.46(-1.17%)
Nov 07, 2012 1980 2016 1978 2004 0 +10.18(+0.51%)
Nov 06, 2012 1985 2001 1975 1994 0 +17.28(+0.87%)
Nov 05, 2012 1990 1995 1967 1976 0 -21.10(-1.06%)
Nov 02, 2012 1994 2010 1985 1997 0 +12.38(+0.62%)
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.