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 (%)
Aug 29, 2014 2153 2153 2153 0 +8.04(+0.37%)
Aug 28, 2014 2131 2148 2128 2145 0 +8.02(+0.38%)
Aug 27, 2014 2128 2140 2124 2137 0 +10.65(+0.50%)
Aug 26, 2014 2122 2133 2116 2126 0 +7.61(+0.36%)
Aug 25, 2014 2128 2130 2111 2118 0 -2.64(-0.12%)
Aug 22, 2014 2134 2139 2114 2121 0 -12.82(-0.60%)
Aug 21, 2014 2136 2151 2132 2134 0 -1.33(-0.06%)
Aug 20, 2014 2120 2139 2109 2135 0 +10.30(+0.48%)
Aug 19, 2014 2122 2136 2116 2125 0 +6.98(+0.33%)
Aug 18, 2014 2109 2121 2104 2118 0 +17.46(+0.83%)
Aug 15, 2014 2109 2122 2096 2100 0 -6.15(-0.29%)
Aug 14, 2014 2098 2115 2094 2107 0 +16.02(+0.77%)
Aug 13, 2014 2060 2095 2056 2091 0 +40.31(+1.97%)
Aug 12, 2014 2048 2060 2040 2050 0 -0.97(-0.05%)
Aug 11, 2014 2048 2059 2042 2051 0 +6.06(+0.30%)
Aug 08, 2014 2039 2055 2027 2045 0 +8.61(+0.42%)
Aug 07, 2014 2040 2046 2027 2037 0 -11.73(-0.57%)
Aug 06, 2014 2051 2063 2041 2048 0 -4.05(-0.20%)
Aug 05, 2014 2073 2083 2046 2052 0 -23.30(-1.12%)
Aug 04, 2014 2073 2082 2052 2076 0 +4.38(+0.21%)
Aug 01, 2014 2059 2090 2050 2071 0 +13.35(+0.65%)
Jul 31, 2014 2068 2085 2054 2058 0 -38.15(-1.82%)
Jul 23, 2014 2098 2105 2089 2096 0 +2.71(+0.13%)
Jul 22, 2014 2099 2109 2088 2093 0 +3.32(+0.16%)
Jul 21, 2014 2092 2100 2080 2090 0 -6.39(-0.30%)
Jul 18, 2014 2084 2100 2075 2096 0 +19.63(+0.95%)
Jul 17, 2014 2075 2088 2069 2077 0 -2.76(-0.13%)
Jul 16, 2014 2072 2083 2061 2080 0 +11.76(+0.57%)
Jul 15, 2014 2059 2073 2055 2068 0 +2.43(+0.12%)
Jul 14, 2014 2059 2068 2048 2065 0 +6.73(+0.33%)
Jul 11, 2014 2070 2072 2051 2059 0 -9.54(-0.46%)
Jul 10, 2014 2053 2084 2049 2068 0 +9.19(+0.45%)
Jul 09, 2014 2059 2063 2039 2059 0 +4.24(+0.21%)
Jul 08, 2014 2050 2068 2045 2055 0 +4.31(+0.21%)
Jul 07, 2014 2036 2056 2032 2050 0 +12.27(+0.60%)
Jul 03, 2014 2038 2038 2038 0 -14.68(-0.72%)
Jul 02, 2014 2058 2063 2036 2053 0 -15.32(-0.74%)
Jul 01, 2014 2058 2076 2047 2068 0 +9.23(+0.45%)
Jun 30, 2014 2059 2064 2039 2059 0 +0.53(+0.03%)
Jun 27, 2014 2055 2069 2047 2058 0 +2.28(+0.11%)
Jun 26, 2014 2049 2063 2043 2056 0 +7.09(+0.35%)
Jun 25, 2014 2060 2071 2043 2049 0 -14.32(-0.69%)
Jun 24, 2014 2062 2073 2055 2063 0 +0.97(+0.05%)
Jun 23, 2014 2064 2084 2056 2062 0 -6.20(-0.30%)
Jun 20, 2014 2051 2070 2037 2069 0 +20.35(+0.99%)
Jun 19, 2014 2030 2059 2025 2048 0 +22.91(+1.13%)
Jun 18, 2014 2017 2030 1999 2025 0 +6.69(+0.33%)
Jun 17, 2014 2033 2039 2003 2019 0 -19.71(-0.97%)
Jun 16, 2014 2049 2056 2033 2038 0 -13.97(-0.68%)
Jun 13, 2014 2052 2057 2027 2052 0 +0.15(+0.01%)
Jun 12, 2014 2052 2059 2029 2052 0 -3.03(-0.15%)
Jun 11, 2014 2054 2063 2035 2055 0 -0.84(-0.04%)
Jun 10, 2014 2070 2076 2049 2056 0 -52.57(-2.49%)
Jun 06, 2014 2125 2127 2098 2109 0 -12.28(-0.58%)
Jun 05, 2014 2081 2123 2076 2121 0 +43.01(+2.07%)
Jun 04, 2014 2078 2091 2067 2078 0 -11.35(-0.54%)
Jun 03, 2014 2084 2095 2069 2089 0 +3.96(+0.19%)
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.