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 30, 2015 2559 2565 2515 2517 0 -43.35(-1.69%)
Jan 29, 2015 2549 2567 2532 2561 0 +9.70(+0.38%)
Jan 28, 2015 2556 2585 2548 2551 0 -0.31(-0.01%)
Jan 27, 2015 2544 2565 2538 2551 0 -0.20(-0.01%)
Jan 26, 2015 2542 2554 2519 2551 0 +3.18(+0.12%)
Jan 23, 2015 2552 2562 2532 2548 0 +3.92(+0.15%)
Jan 22, 2015 2526 2548 2523 2544 0 +35.88(+1.43%)
Jan 21, 2015 2527 2530 2492 2508 0 -23.94(-0.95%)
Jan 20, 2015 2556 2577 2517 2532 0 -1.45(-0.06%)
Jan 16, 2015 2515 2543 2502 2534 0 +20.51(+0.82%)
Jan 15, 2015 2513 2523 2477 2513 0 +16.88(+0.68%)
Jan 14, 2015 2463 2503 2454 2496 0 +24.93(+1.01%)
Jan 13, 2015 2471 2471 2471 2471 0 +3.53(+0.14%)
Jan 12, 2015 2442 2473 2436 2468 0 +35.09(+1.44%)
Jan 09, 2015 2435 2453 2405 2433 0 -1.70(-0.07%)
Jan 08, 2015 2457 2469 2409 2434 0 -14.17(-0.58%)
Jan 07, 2015 2418 2458 2401 2449 0 +35.47(+1.47%)
Jan 06, 2015 2379 2426 2356 2413 0 +40.09(+1.69%)
Jan 05, 2015 2336 2380 2329 2373 0 +24.00(+1.02%)
Jan 02, 2015 2314 2359 2310 2349 0 +45.88(+1.99%)
Dec 31, 2014 2303 2303 2303 2303 0 -38.03(-1.62%)
Dec 30, 2014 2336 2358 2329 2341 0 +6.19(+0.27%)
Dec 29, 2014 2326 2347 2320 2335 0 +8.25(+0.35%)
Dec 26, 2014 2316 2333 2310 2327 0 +18.79(+0.81%)
Dec 24, 2014 2308 2308 2308 2308 0 -19.38(-0.83%)
Dec 23, 2014 2367 2372 2322 2327 0 -37.10(-1.57%)
Dec 22, 2014 2325 2368 2320 2365 0 +43.69(+1.88%)
Dec 19, 2014 2317 2333 2300 2321 0 +7.83(+0.34%)
Dec 18, 2014 2340 2343 2289 2313 0 -18.21(-0.78%)
Dec 17, 2014 2294 2341 2285 2331 0 +44.50(+1.95%)
Dec 16, 2014 2287 2298 2286 2287 0 -16.35(-0.71%)
Dec 15, 2014 2345 2354 2296 2303 0 -41.31(-1.76%)
Dec 12, 2014 2331 2371 2331 2344 0 +7.26(+0.31%)
Dec 11, 2014 2332 2350 2325 2337 0 +11.49(+0.49%)
Dec 10, 2014 2311 2339 2302 2326 0 +11.66(+0.50%)
Dec 09, 2014 2282 2322 2280 2314 0 +20.34(+0.89%)
Dec 08, 2014 2276 2310 2272 2294 0 +21.69(+0.95%)
Dec 05, 2014 2302 2302 2251 2272 0 -45.27(-1.95%)
Dec 04, 2014 2311 2322 2298 2317 0 +6.81(+0.29%)
Dec 03, 2014 2315 2320 2296 2310 0 -0.96(-0.04%)
Dec 02, 2014 2297 2316 2278 2311 0 +2.35(+0.10%)
Dec 01, 2014 2281 2321 2275 2309 0 +24.28(+1.06%)
Nov 28, 2014 2275 2308 2267 2285 0 +16.24(+0.72%)
Nov 26, 2014 2268 2268 2268 2268 0 +24.03(+1.07%)
Nov 25, 2014 2242 2254 2230 2244 0 +8.13(+0.36%)
Nov 24, 2014 2241 2251 2230 2236 0 -3.53(-0.16%)
Nov 21, 2014 2225 2242 2213 2240 0 +29.20(+1.32%)
Nov 20, 2014 2206 2214 2189 2211 0 +4.73(+0.21%)
Nov 19, 2014 2234 2238 2203 2206 0 -28.60(-1.28%)
Nov 18, 2014 2234 2246 2221 2235 0 +1.91(+0.09%)
Nov 17, 2014 2215 2239 2212 2233 0 +19.36(+0.87%)
Nov 14, 2014 2221 2231 2202 2213 0 -15.97(-0.72%)
Nov 13, 2014 2217 2235 2207 2229 0 +24.23(+1.10%)
Nov 12, 2014 2213 2217 2191 2205 0 -6.47(-0.29%)
Nov 11, 2014 2219 2222 2196 2211 0 -6.93(-0.31%)
Nov 10, 2014 2202 2223 2199 2218 0 +14.14(+0.64%)
Nov 07, 2014 2199 2216 2186 2204 0 +9.55(+0.44%)
Nov 06, 2014 2224 2235 2192 2195 0 -46.27(-2.06%)
Nov 05, 2014 2250 2255 2222 2241 0 -4.57(-0.20%)
Nov 04, 2014 2227 2252 2219 2246 0 +16.17(+0.73%)
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.