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 (%)
Dec 23, 2020 2008 2020 1987 1988 0 -10.80(-0.54%)
Dec 22, 2020 1990 2008 1978 1999 0 +12.21(+0.61%)
Dec 21, 2020 1995 2009 1973 1987 0 -30.06(-1.49%)
Dec 18, 2020 2029 2046 2003 2017 0 -16.61(-0.82%)
Dec 17, 2020 2030 2041 2008 2033 0 +8.69(+0.43%)
Dec 16, 2020 2025 2039 2007 2025 0 +4.00(+0.20%)
Dec 15, 2020 1984 2022 1965 2021 0 +49.66(+2.52%)
Dec 14, 2020 1997 2005 1967 1971 0 -16.32(-0.82%)
Dec 11, 2020 1974 1997 1967 1987 0 +9.22(+0.47%)
Dec 10, 2020 1987 2001 1969 1978 0 -15.97(-0.80%)
Dec 09, 2020 1990 2002 1969 1994 0 +2.10(+0.11%)
Dec 08, 2020 1984 2003 1980 1992 0 +3.27(+0.16%)
Dec 07, 2020 1983 2003 1972 1989 0 -1.42(-0.07%)
Dec 04, 2020 1982 1998 1972 1990 0 +16.78(+0.85%)
Dec 03, 2020 1949 1984 1938 1973 0 +27.25(+1.40%)
Dec 02, 2020 1941 1956 1929 1946 0 -1.79(-0.09%)
Dec 01, 2020 1951 1968 1937 1948 0 +15.64(+0.81%)
Nov 30, 2020 1959 1968 1928 1932 0 -12.96(-0.67%)
Nov 27, 2020 1973 1975 1935 1945 0 -25.60(-1.30%)
Nov 25, 2020 1984 1991 1960 1971 0 -17.36(-0.87%)
Nov 24, 2020 1965 2002 1958 1988 0 +44.08(+2.27%)
Nov 23, 2020 1946 1969 1935 1944 0 +2.59(+0.13%)
Nov 20, 2020 1942 1949 1920 1942 0 -0.33(-0.02%)
Nov 19, 2020 1919 1946 1896 1942 0 +17.44(+0.91%)
Nov 18, 2020 1979 1986 1924 1924 0 -52.85(-2.67%)
Nov 17, 2020 1967 1992 1943 1977 0 -8.95(-0.45%)
Nov 16, 2020 2021 2034 1967 1986 0 +12.17(+0.62%)
Nov 13, 2020 1926 1977 1923 1974 0 +57.41(+3.00%)
Nov 12, 2020 1935 1942 1895 1917 0 -25.74(-1.33%)
Nov 11, 2020 1945 1951 1910 1942 0 -3.75(-0.19%)
Nov 10, 2020 1917 1964 1907 1946 0 +35.06(+1.83%)
Nov 09, 2020 1863 2033 1833 1911 0 +146.12(+8.28%)
Nov 06, 2020 1795 1818 1757 1765 0 -25.76(-1.44%)
Nov 05, 2020 1807 1817 1782 1791 0 -5.94(-0.33%)
Nov 04, 2020 1816 1824 1790 1797 0 -25.59(-1.40%)
Nov 03, 2020 1796 1830 1785 1822 0 +42.11(+2.37%)
Nov 02, 2020 1747 1782 1735 1780 0 +42.31(+2.43%)
Oct 30, 2020 1747 1759 1718 1738 0 -19.48(-1.11%)
Oct 29, 2020 1718 1764 1700 1757 0 +34.90(+2.03%)
Oct 28, 2020 1734 1753 1717 1722 0 -34.98(-1.99%)
Oct 27, 2020 1783 1795 1757 1757 0 -27.09(-1.52%)
Oct 26, 2020 1797 1802 1768 1784 0 -23.00(-1.27%)
Oct 23, 2020 1816 1832 1797 1807 0 +1.10(+0.06%)
Oct 22, 2020 1779 1809 1772 1806 0 +29.74(+1.67%)
Oct 21, 2020 1778 1786 1762 1777 0 -8.71(-0.49%)
Oct 20, 2020 1783 1800 1777 1785 0 +13.05(+0.74%)
Oct 19, 2020 1817 1820 1768 1772 0 -37.85(-2.09%)
Oct 16, 2020 1820 1835 1798 1810 0 -21.77(-1.19%)
Oct 15, 2020 1820 1858 1811 1832 0 +2.33(+0.13%)
Oct 14, 2020 1834 1843 1816 1830 0 -6.25(-0.34%)
Oct 13, 2020 1838 1847 1810 1836 0 -15.21(-0.82%)
Oct 12, 2020 1851 1860 1836 1851 0 +1.40(+0.08%)
Oct 09, 2020 1874 1876 1840 1850 0 -14.31(-0.77%)
Oct 08, 2020 1848 1869 1841 1864 0 +23.58(+1.28%)
Oct 07, 2020 1860 1863 1831 1840 0 -12.25(-0.66%)
Oct 06, 2020 1860 1878 1838 1853 0 -0.52(-0.03%)
Oct 05, 2020 1868 1879 1832 1853 0 -7.29(-0.39%)
Oct 02, 2020 1813 1869 1804 1860 0 +27.84(+1.52%)
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.