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 29, 2017 1971 1985 1962 1973 0 -2.99(-0.15%)
Sep 28, 2017 1957 1979 1954 1976 0 +15.76(+0.80%)
Sep 27, 2017 1978 1986 1943 1960 0 -24.26(-1.22%)
Sep 26, 2017 1994 1999 1973 1984 0 -15.49(-0.77%)
Sep 25, 2017 1987 2009 1982 2000 0 +18.02(+0.91%)
Sep 22, 2017 2016 2024 1977 1982 0 -37.57(-1.86%)
Sep 21, 2017 2039 2046 2017 2019 0 -19.47(-0.95%)
Sep 20, 2017 2049 2057 2025 2039 0 -4.91(-0.24%)
Sep 19, 2017 2066 2071 2037 2044 0 -17.94(-0.87%)
Sep 18, 2017 2073 2079 2050 2062 0 -10.35(-0.50%)
Sep 15, 2017 2066 2081 2055 2072 0 +8.35(+0.40%)
Sep 14, 2017 2054 2069 2040 2064 0 +10.48(+0.51%)
Sep 13, 2017 2062 2067 2047 2053 0 -12.46(-0.60%)
Sep 12, 2017 2088 2097 2055 2066 0 -23.96(-1.15%)
Sep 11, 2017 2085 2096 2071 2090 0 +4.98(+0.24%)
Sep 08, 2017 2075 2102 2069 2085 0 +7.18(+0.35%)
Sep 07, 2017 2071 2085 2063 2077 0 +11.28(+0.55%)
Sep 06, 2017 2077 2094 2062 2066 0 -5.87(-0.28%)
Sep 05, 2017 2072 2085 2062 2072 0 +1.94(+0.09%)
Sep 01, 2017 2058 2078 2056 2070 0 +13.37(+0.65%)
Aug 31, 2017 2044 2063 2043 2057 0 +15.22(+0.75%)
Aug 30, 2017 2027 2044 2020 2042 0 +9.56(+0.47%)
Aug 29, 2017 2027 2043 2021 2032 0 +10.29(+0.51%)
Aug 28, 2017 2035 2041 2014 2022 0 -13.19(-0.65%)
Aug 25, 2017 2037 2046 2028 2035 0 +5.33(+0.26%)
Aug 24, 2017 2026 2044 2021 2030 0 +4.10(+0.20%)
Aug 23, 2017 2008 2032 1999 2025 0 +18.16(+0.90%)
Aug 22, 2017 2028 2032 1994 2007 0 -19.72(-0.97%)
Aug 21, 2017 1994 2033 1986 2027 0 +36.73(+1.85%)
Aug 18, 2017 2007 2010 1985 1990 0 -19.10(-0.95%)
Aug 17, 2017 2013 2023 2001 2009 0 -5.01(-0.25%)
Aug 16, 2017 1993 2025 1992 2014 0 +20.81(+1.04%)
Aug 15, 2017 2001 2005 1972 1994 0 -11.98(-0.60%)
Aug 14, 2017 1979 2011 1973 2006 0 +33.33(+1.69%)
Aug 11, 2017 1971 1979 1951 1972 0 +2.74(+0.14%)
Aug 10, 2017 1986 1996 1965 1969 0 -19.91(-1.00%)
Aug 09, 2017 1992 2004 1972 1989 0 -10.60(-0.53%)
Aug 08, 2017 1997 2009 1987 2000 0 -2.91(-0.15%)
Aug 07, 2017 2009 2019 1994 2003 0 -6.54(-0.33%)
Aug 04, 2017 2020 2026 2003 2009 0 -13.33(-0.66%)
Aug 03, 2017 2007 2029 1996 2023 0 +8.34(+0.41%)
Aug 02, 2017 2020 2027 1998 2014 0 -9.56(-0.47%)
Aug 01, 2017 2078 2083 2011 2024 0 -46.45(-2.24%)
Jul 31, 2017 2066 2080 2046 2070 0 +5.57(+0.27%)
Jul 28, 2017 2075 2081 2051 2065 0 -12.89(-0.62%)
Jul 27, 2017 2089 2098 2058 2078 0 -23.34(-1.11%)
Jul 26, 2017 2091 2110 2085 2101 0 +8.84(+0.42%)
Jul 25, 2017 2084 2096 2061 2092 0 +6.77(+0.32%)
Jul 24, 2017 2100 2108 2077 2085 0 -16.10(-0.77%)
Jul 21, 2017 2101 2107 2085 2102 0 +2.09(+0.10%)
Jul 20, 2017 2116 2121 2098 2099 0 -11.20(-0.53%)
Jul 19, 2017 2111 2122 2100 2111 0 +0.87(+0.04%)
Jul 18, 2017 2112 2124 2098 2110 0 -1.43(-0.07%)
Jul 17, 2017 2102 2114 2085 2111 0 +21.44(+1.03%)
Jul 14, 2017 2081 2099 2076 2090 0 +20.13(+0.97%)
Jul 13, 2017 2078 2084 2066 2070 0 -8.73(-0.42%)
Jul 12, 2017 2064 2091 2061 2078 0 +30.36(+1.48%)
Jul 11, 2017 2050 2057 2033 2048 0 +2.31(+0.11%)
Jul 10, 2017 2069 2075 2045 2046 0 -20.78(-1.01%)
Jul 07, 2017 2065 2074 2041 2067 0 +3.68(+0.18%)
Jul 06, 2017 2110 2112 2060 2063 0 -56.37(-2.66%)
Jul 05, 2017 2147 2150 2107 2119 0 -27.56(-1.28%)
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.