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 29, 2016 1902 1945 1880 1927 0 +47.31(+2.52%)
Jan 28, 2016 1900 1916 1874 1880 0 -11.21(-0.59%)
Jan 27, 2016 1963 1970 1875 1891 0 -81.77(-4.15%)
Jan 26, 2016 1948 1984 1943 1973 0 +28.41(+1.46%)
Jan 25, 2016 1961 1978 1934 1944 0 -18.05(-0.92%)
Jan 22, 2016 1923 1981 1916 1962 0 +62.43(+3.29%)
Jan 21, 2016 1886 1929 1861 1900 0 +30.28(+1.62%)
Jan 20, 2016 1934 1944 1830 1869 0 -79.21(-4.06%)
Jan 19, 2016 1936 1965 1927 1949 0 +28.55(+1.49%)
Jan 15, 2016 1920 1920 1920 1920 0 +5.32(+0.28%)
Jan 14, 2016 1921 1937 1901 1915 0 -5.69(-0.30%)
Jan 13, 2016 1958 1983 1916 1920 0 -38.44(-1.96%)
Jan 12, 2016 1978 1984 1939 1959 0 -20.36(-1.03%)
Jan 11, 2016 1965 1994 1962 1979 0 +23.52(+1.20%)
Jan 08, 2016 1966 1982 1950 1956 0 -4.69(-0.24%)
Jan 07, 2016 1979 1998 1953 1960 0 -46.40(-2.31%)
Jan 06, 2016 2023 2038 1990 2007 0 -39.67(-1.94%)
Jan 05, 2016 2009 2057 2003 2047 0 +42.53(+2.12%)
Jan 04, 2016 1980 2007 1965 2004 0 +2.90(+0.14%)
Dec 31, 2015 2001 2001 2001 2001 0 -15.05(-0.75%)
Dec 30, 2015 2016 2029 2008 2016 0 +0.13(+0.01%)
Dec 29, 2015 2000 2023 1996 2016 0 +20.75(+1.04%)
Dec 28, 2015 1976 1999 1966 1995 0 +19.04(+0.96%)
Dec 24, 2015 1976 1976 1976 1976 0 +3.44(+0.17%)
Dec 23, 2015 1947 1975 1943 1973 0 +29.24(+1.50%)
Dec 22, 2015 1935 1960 1930 1944 0 +14.20(+0.74%)
Dec 21, 2015 1933 1945 1915 1929 0 +12.62(+0.66%)
Dec 18, 2015 1948 1954 1912 1917 0 -37.46(-1.92%)
Dec 17, 2015 1960 1971 1941 1954 0 -13.86(-0.70%)
Dec 16, 2015 1933 1972 1923 1968 0 +43.80(+2.28%)
Dec 15, 2015 1923 1939 1916 1924 0 +12.11(+0.63%)
Dec 14, 2015 1902 1920 1888 1912 0 +6.46(+0.34%)
Dec 11, 2015 1877 1911 1873 1906 0 +17.23(+0.91%)
Dec 10, 2015 1910 1917 1883 1888 0 -17.78(-0.93%)
Dec 09, 2015 1908 1930 1890 1906 0 -11.36(-0.59%)
Dec 08, 2015 1915 1934 1902 1918 0 +0.37(+0.02%)
Dec 07, 2015 1899 1922 1889 1917 0 +16.44(+0.86%)
Dec 04, 2015 1877 1912 1873 1901 0 +32.72(+1.75%)
Dec 03, 2015 1892 1902 1860 1868 0 -25.54(-1.35%)
Dec 02, 2015 1925 1938 1891 1894 0 -37.95(-1.96%)
Dec 01, 2015 1917 1942 1914 1932 0 +25.03(+1.31%)
Nov 30, 2015 1919 1938 1899 1907 0 -9.66(-0.50%)
Nov 27, 2015 1894 1925 1892 1916 0 +22.07(+1.17%)
Nov 25, 2015 1894 1894 1894 1894 0 +7.65(+0.41%)
Nov 24, 2015 1886 1897 1868 1886 0 -8.33(-0.44%)
Nov 23, 2015 1895 1903 1895 1895 0 +21.09(+1.13%)
Nov 20, 2015 1856 1876 1853 1874 0 +29.58(+1.60%)
Nov 19, 2015 1829 1853 1821 1844 0 +21.55(+1.18%)
Nov 18, 2015 1798 1825 1789 1823 0 +33.56(+1.88%)
Nov 17, 2015 1792 1805 1782 1789 0 -8.91(-0.50%)
Nov 16, 2015 1767 1800 1764 1798 0 +30.61(+1.73%)
Nov 13, 2015 1788 1803 1764 1767 0 -13.01(-0.73%)
Nov 12, 2015 1777 1793 1768 1780 0 -1.11(-0.06%)
Nov 11, 2015 1792 1798 1774 1781 0 -4.98(-0.28%)
Nov 10, 2015 1776 1803 1768 1786 0 +11.33(+0.64%)
Nov 09, 2015 1813 1818 1760 1775 0 -42.16(-2.32%)
Nov 06, 2015 1890 1893 1804 1817 0 -97.50(-5.09%)
Nov 05, 2015 1895 1917 1885 1915 0 +6.37(+0.33%)
Nov 04, 2015 1923 1930 1901 1908 0 -13.67(-0.71%)
Nov 03, 2015 1948 1952 1907 1922 0 -34.88(-1.78%)
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.