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 (%)
Sep 30, 2015 1965 1971 1945 1954 0 -2.06(-0.11%)
Sep 29, 2015 1930 1961 1918 1956 0 +26.04(+1.35%)
Sep 28, 2015 1977 1985 1915 1930 0 -55.66(-2.80%)
Sep 25, 2015 1989 2002 1973 1986 0 +3.00(+0.15%)
Sep 24, 2015 1986 2003 1973 1983 0 -8.31(-0.42%)
Sep 23, 2015 1977 2001 1969 1991 0 +15.40(+0.78%)
Sep 22, 2015 1971 1989 1964 1975 0 -10.05(-0.51%)
Sep 21, 2015 1968 1995 1962 1985 0 +15.27(+0.78%)
Sep 18, 2015 1921 2004 1919 1970 0 +23.08(+1.19%)
Sep 17, 2015 1906 1982 1898 1947 0 +38.94(+2.04%)
Sep 16, 2015 1882 1918 1880 1908 0 +24.33(+1.29%)
Sep 15, 2015 1864 1890 1850 1884 0 +20.65(+1.11%)
Sep 14, 2015 1853 1866 1846 1863 0 +14.98(+0.81%)
Sep 11, 2015 1825 1853 1820 1848 0 +15.96(+0.87%)
Sep 10, 2015 1833 1855 1824 1832 0 -3.86(-0.21%)
Sep 09, 2015 1868 1876 1832 1836 0 -21.72(-1.17%)
Sep 08, 2015 1849 1866 1836 1858 0 +28.98(+1.58%)
Sep 04, 2015 1829 1829 1829 1829 0 -44.51(-2.38%)
Sep 03, 2015 1886 1891 1866 1873 0 -5.16(-0.27%)
Sep 02, 2015 1885 1894 1859 1879 0 +12.19(+0.65%)
Sep 01, 2015 1874 1887 1852 1866 0 -29.25(-1.54%)
Aug 31, 2015 1937 1940 1894 1896 0 -45.69(-2.35%)
Aug 28, 2015 1951 1956 1927 1941 0 -9.21(-0.47%)
Aug 27, 2015 1941 1971 1915 1950 0 +25.44(+1.32%)
Aug 26, 2015 1918 1930 1886 1925 0 +35.36(+1.87%)
Aug 25, 2015 1993 1999 1888 1890 0 -69.55(-3.55%)
Aug 24, 2015 1987 2034 1944 1959 0 -85.54(-4.18%)
Aug 21, 2015 2068 2085 2042 2045 0 -30.11(-1.45%)
Aug 20, 2015 2063 2088 2048 2075 0 +4.39(+0.21%)
Aug 19, 2015 2058 2080 2047 2071 0 -0.44(-0.02%)
Aug 18, 2015 2072 2083 2055 2071 0 -74.78(-3.49%)
Aug 17, 2015 2119 2148 2111 2146 0 +27.84(+1.31%)
Aug 14, 2015 2097 2121 2086 2118 0 +16.43(+0.78%)
Aug 13, 2015 2095 2114 2067 2101 0 -3.12(-0.15%)
Aug 12, 2015 2071 2107 2058 2105 0 +29.13(+1.40%)
Aug 11, 2015 2062 2095 2057 2075 0 +11.40(+0.55%)
Aug 10, 2015 2091 2097 2055 2064 0 -19.31(-0.93%)
Aug 07, 2015 2074 2094 2054 2083 0 -1.18(-0.06%)
Aug 06, 2015 2078 2090 2041 2085 0 -7.41(-0.35%)
Aug 05, 2015 2115 2120 2079 2092 0 -19.42(-0.92%)
Aug 04, 2015 2119 2141 2102 2111 0 -13.26(-0.62%)
Aug 03, 2015 2110 2129 2107 2125 0 +13.24(+0.63%)
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%)
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.