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 (%)
Nov 30, 2016 1884 1897 1855 1882 0 -18.83(-0.99%)
Nov 29, 2016 1885 1919 1880 1901 0 +19.19(+1.02%)
Nov 28, 2016 1878 1902 1871 1882 0 +4.46(+0.24%)
Nov 25, 2016 1881 1897 1869 1878 0 +1.30(+0.07%)
Nov 23, 2016 1876 1876 1876 1876 0 -5.94(-0.32%)
Nov 22, 2016 1857 1885 1841 1882 0 +39.21(+2.13%)
Nov 21, 2016 1859 1876 1838 1843 0 -6.90(-0.37%)
Nov 18, 2016 1849 1863 1834 1850 0 +5.33(+0.29%)
Nov 17, 2016 1874 1887 1837 1845 0 -30.76(-1.64%)
Nov 16, 2016 1875 1893 1862 1875 0 -0.98(-0.05%)
Nov 15, 2016 1892 1917 1857 1876 0 -8.20(-0.44%)
Nov 14, 2016 1813 1893 1796 1885 0 +68.29(+3.76%)
Nov 11, 2016 1803 1841 1798 1816 0 +17.26(+0.96%)
Nov 10, 2016 1859 1863 1761 1799 0 -65.05(-3.49%)
Nov 09, 2016 1880 1902 1829 1864 0 -63.59(-3.30%)
Nov 08, 2016 1930 1942 1893 1928 0 -34.38(-1.75%)
Nov 07, 2016 1946 1970 1926 1962 0 +38.85(+2.02%)
Nov 04, 2016 1888 1932 1876 1923 0 +40.86(+2.17%)
Nov 03, 2016 1921 1926 1869 1882 0 -38.37(-2.00%)
Nov 02, 2016 1983 1986 1920 1921 0 -66.49(-3.35%)
Nov 01, 2016 2046 2075 1979 1987 0 -128.60(-6.08%)
Oct 31, 2016 2099 2124 2086 2116 0 +25.32(+1.21%)
Oct 28, 2016 2095 2114 2080 2090 0 +4.99(+0.24%)
Oct 27, 2016 2138 2140 2076 2085 0 -60.38(-2.81%)
Oct 26, 2016 2169 2173 2129 2146 0 -31.86(-1.46%)
Oct 25, 2016 2190 2195 2168 2178 0 -12.26(-0.56%)
Oct 24, 2016 2190 2214 2170 2190 0 +16.33(+0.75%)
Oct 21, 2016 2181 2195 2163 2174 0 -20.81(-0.95%)
Oct 20, 2016 2201 2209 2184 2194 0 +4.79(+0.22%)
Oct 19, 2016 2185 2207 2176 2190 0 +4.85(+0.22%)
Oct 18, 2016 2177 2201 2168 2185 0 +22.82(+1.06%)
Oct 17, 2016 2163 2182 2153 2162 0 +4.25(+0.20%)
Oct 14, 2016 2161 2184 2141 2158 0 -7.24(-0.33%)
Oct 13, 2016 2139 2182 2132 2165 0 +17.57(+0.82%)
Oct 12, 2016 2135 2155 2129 2147 0 +14.04(+0.66%)
Oct 11, 2016 2146 2158 2124 2133 0 -17.59(-0.82%)
Oct 10, 2016 2148 2171 2141 2151 0 +5.75(+0.27%)
Oct 07, 2016 2145 2145 2139 2145 0 -1.59(-0.07%)
Oct 06, 2016 2155 2173 2124 2147 0 -13.39(-0.62%)
Oct 05, 2016 2203 2214 2147 2160 0 -34.23(-1.56%)
Oct 04, 2016 2236 2237 2175 2194 0 -147.94(-6.32%)
Sep 26, 2016 2318 2351 2312 2342 0 +16.66(+0.72%)
Sep 23, 2016 2301 2338 2281 2326 0 +19.02(+0.82%)
Sep 22, 2016 2281 2313 2279 2307 0 +42.80(+1.89%)
Sep 21, 2016 2233 2269 2205 2264 0 +32.41(+1.45%)
Sep 20, 2016 2236 2247 2225 2231 0 +10.81(+0.49%)
Sep 19, 2016 2210 2225 2206 2221 0 +16.59(+0.75%)
Sep 16, 2016 2190 2207 2173 2204 0 +6.97(+0.32%)
Sep 15, 2016 2186 2206 2174 2197 0 +7.36(+0.34%)
Sep 14, 2016 2196 2211 2179 2190 0 +6.20(+0.28%)
Sep 13, 2016 2231 2241 2171 2184 0 -71.92(-3.19%)
Sep 12, 2016 2230 2273 2219 2255 0 +18.60(+0.83%)
Sep 09, 2016 2330 2331 2227 2237 0 -114.76(-4.88%)
Sep 08, 2016 2378 2380 2345 2352 0 -40.44(-1.69%)
Sep 07, 2016 2379 2397 2372 2392 0 +10.31(+0.43%)
Sep 06, 2016 2343 2385 2332 2382 0 +40.48(+1.73%)
Sep 02, 2016 2341 2341 2341 2341 0 +27.32(+1.18%)
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.