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 (%)
Jul 31, 2015 2107 2131 2104 2111 0 +21.19(+1.01%)
Jul 30, 2015 2101 2112 2080 2090 0 -15.69(-0.75%)
Jul 29, 2015 2090 2112 2074 2106 0 +11.54(+0.55%)
Jul 28, 2015 2093 2108 2083 2094 0 +3.09(+0.15%)
Jul 27, 2015 2074 2105 2073 2091 0 +19.19(+0.93%)
Jul 24, 2015 2043 2083 2039 2072 0 +27.30(+1.34%)
Jul 23, 2015 2062 2066 2031 2045 0 -18.74(-0.91%)
Jul 22, 2015 2048 2070 2046 2064 0 +15.42(+0.75%)
Jul 21, 2015 2054 2063 2045 2048 0 -8.54(-0.42%)
Jul 20, 2015 2049 2059 2037 2057 0 +4.46(+0.22%)
Jul 17, 2015 2057 2063 2042 2052 0 -7.85(-0.38%)
Jul 16, 2015 2057 2068 2047 2060 0 +10.13(+0.49%)
Jul 15, 2015 2058 2068 2042 2050 0 -10.20(-0.50%)
Jul 14, 2015 2071 2076 2056 2060 0 -8.27(-0.40%)
Jul 13, 2015 2084 2096 2055 2068 0 -0.23(-0.01%)
Jul 10, 2015 2066 2087 2050 2069 0 +12.49(+0.61%)
Jul 09, 2015 2080 2088 2052 2056 0 -10.98(-0.53%)
Jul 08, 2015 2054 2079 2049 2067 0 +1.38(+0.07%)
Jul 07, 2015 2033 2072 2029 2066 0 +44.89(+2.22%)
Jul 06, 2015 2002 2025 1998 2021 0 +7.93(+0.39%)
Jul 02, 2015 2013 2013 2013 2013 0 +3.56(+0.18%)
Jul 01, 2015 1993 2011 1976 2009 0 +21.84(+1.10%)
Jun 30, 2015 2009 2014 1983 1987 0 -9.23(-0.46%)
Jun 29, 2015 2011 2034 1995 1997 0 -12.93(-0.64%)
Jun 26, 2015 1988 2018 1980 2010 0 +20.89(+1.05%)
Jun 25, 2015 2015 2018 1985 1989 0 -25.42(-1.26%)
Jun 24, 2015 2028 2042 2011 2014 0 -18.15(-0.89%)
Jun 23, 2015 2048 2057 2023 2032 0 -18.63(-0.91%)
Jun 22, 2015 2083 2089 2049 2051 0 -25.39(-1.22%)
Jun 19, 2015 2091 2099 2058 2076 0 -10.33(-0.50%)
Jun 18, 2015 2073 2102 2067 2087 0 +19.40(+0.94%)
Jun 17, 2015 2057 2072 2037 2067 0 +10.57(+0.51%)
Jun 16, 2015 2042 2065 2037 2057 0 +16.79(+0.82%)
Jun 15, 2015 2056 2064 2037 2040 0 -17.68(-0.86%)
Jun 12, 2015 2059 2073 2051 2058 0 -3.51(-0.17%)
Jun 11, 2015 2064 2071 2054 2061 0 +8.31(+0.40%)
Jun 10, 2015 2031 2071 2027 2053 0 +23.02(+1.13%)
Jun 09, 2015 2041 2049 2020 2030 0 -13.88(-0.68%)
Jun 08, 2015 2034 2058 2024 2044 0 +8.83(+0.43%)
Jun 05, 2015 2054 2064 2024 2035 0 -47.98(-2.30%)
Jun 04, 2015 2075 2094 2059 2083 0 +4.68(+0.23%)
Jun 03, 2015 2108 2113 2074 2078 0 -42.07(-1.98%)
Jun 02, 2015 2129 2133 2108 2120 0 -14.11(-0.66%)
Jun 01, 2015 2117 2145 2112 2134 0 +22.53(+1.07%)
May 29, 2015 2132 2141 2104 2112 0 -18.62(-0.87%)
May 28, 2015 2144 2148 2118 2130 0 -13.73(-0.64%)
May 27, 2015 2137 2153 2126 2144 0 +13.17(+0.62%)
May 26, 2015 2149 2150 2119 2131 0 -15.15(-0.71%)
May 22, 2015 2146 2146 2146 2146 0 -5.04(-0.23%)
May 21, 2015 2168 2171 2141 2151 0 -13.02(-0.60%)
May 20, 2015 2175 2185 2160 2164 0 -4.04(-0.19%)
May 19, 2015 2159 2185 2157 2168 0 -1.89(-0.09%)
May 18, 2015 2167 2178 2155 2170 0 -7.08(-0.33%)
May 15, 2015 2154 2188 2149 2177 0 +32.34(+1.51%)
May 14, 2015 2126 2146 2117 2145 0 +34.47(+1.63%)
May 13, 2015 2149 2166 2107 2110 0 -30.15(-1.41%)
May 12, 2015 2120 2152 2098 2141 0 +5.08(+0.24%)
May 11, 2015 2155 2177 2130 2135 0 -37.41(-1.72%)
May 08, 2015 2168 2210 2162 2173 0 +24.71(+1.15%)
May 07, 2015 2130 2161 2125 2148 0 +24.01(+1.13%)
May 06, 2015 2144 2146 2108 2124 0 -17.85(-0.83%)
May 05, 2015 2182 2188 2134 2142 0 -42.79(-1.96%)
May 04, 2015 2199 2209 2178 2185 0 -6.62(-0.30%)
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.