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 (%)
Oct 31, 2014 2220 2233 2197 2223 0 +20.59(+0.93%)
Oct 30, 2014 2175 2204 2163 2202 0 +9.57(+0.44%)
Oct 28, 2014 2189 2195 2171 2193 0 +6.18(+0.28%)
Oct 27, 2014 2170 2188 2167 2186 0 +19.06(+0.88%)
Oct 24, 2014 2171 2178 2153 2167 0 -8.60(-0.40%)
Oct 23, 2014 2172 2179 2152 2176 0 +14.37(+0.66%)
Oct 21, 2014 2158 2166 2137 2162 0 -1.57(-0.07%)
Oct 20, 2014 2133 2164 2126 2163 0 +32.31(+1.52%)
Oct 17, 2014 2131 2131 2108 2131 0 -6.16(-0.29%)
Oct 16, 2014 2124 2150 2118 2137 0 -1.89(-0.09%)
Oct 15, 2014 2126 2151 2114 2139 0 +1.96(+0.09%)
Oct 14, 2014 2122 2158 2115 2137 0 +24.69(+1.17%)
Oct 13, 2014 2112 2132 2112 2112 0 +11.38(+0.54%)
Oct 10, 2014 2075 2124 2070 2101 0 +35.43(+1.72%)
Oct 09, 2014 2056 2086 2049 2065 0 +11.39(+0.55%)
Oct 08, 2014 2019 2055 2014 2054 0 +38.08(+1.89%)
Oct 07, 2014 2013 2035 2008 2016 0 -0.47(-0.02%)
Oct 06, 2014 2012 2025 2004 2016 0 +9.45(+0.47%)
Oct 03, 2014 2003 2014 1986 2007 0 +11.14(+0.56%)
Oct 02, 2014 1996 2006 1981 1996 0 -3.45(-0.17%)
Oct 01, 2014 1990 2008 1986 1999 0 +12.63(+0.64%)
Sep 30, 2014 1998 2007 1980 1987 0 -9.90(-0.50%)
Sep 29, 2014 1997 2004 1982 1997 0 -7.82(-0.39%)
Sep 26, 2014 1987 2010 1977 2004 0 +18.08(+0.91%)
Sep 25, 2014 1979 1994 1973 1986 0 -15.47(-0.77%)
Sep 19, 2014 2001 2010 1986 2002 0 +7.03(+0.35%)
Sep 18, 2014 2026 2028 1991 1995 0 -28.30(-1.40%)
Sep 17, 2014 2034 2046 2018 2023 0 -3.38(-0.17%)
Sep 16, 2014 2013 2035 2009 2026 0 +12.10(+0.60%)
Sep 15, 2014 2017 2031 2002 2014 0 +1.46(+0.07%)
Sep 12, 2014 2077 2083 2004 2013 0 -94.39(-4.48%)
Sep 11, 2014 2100 2115 2093 2107 0 +6.27(+0.30%)
Sep 10, 2014 2121 2125 2093 2101 0 -31.13(-1.46%)
Sep 09, 2014 2146 2149 2127 2132 0 -16.63(-0.77%)
Sep 08, 2014 2163 2166 2145 2149 0 -16.33(-0.75%)
Sep 05, 2014 2150 2171 2144 2165 0 +13.37(+0.62%)
Sep 04, 2014 2150 2164 2138 2152 0 -2.46(-0.11%)
Sep 03, 2014 2151 2159 2141 2154 0 +10.27(+0.48%)
Sep 02, 2014 2158 2161 2137 2144 0 -8.75(-0.41%)
Aug 29, 2014 2153 2153 2153 0 +8.04(+0.37%)
Aug 28, 2014 2131 2148 2128 2145 0 +8.02(+0.38%)
Aug 27, 2014 2128 2140 2124 2137 0 +10.65(+0.50%)
Aug 26, 2014 2122 2133 2116 2126 0 +7.61(+0.36%)
Aug 25, 2014 2128 2130 2111 2118 0 -2.64(-0.12%)
Aug 22, 2014 2134 2139 2114 2121 0 -12.82(-0.60%)
Aug 21, 2014 2136 2151 2132 2134 0 -1.33(-0.06%)
Aug 20, 2014 2120 2139 2109 2135 0 +10.30(+0.48%)
Aug 19, 2014 2122 2136 2116 2125 0 +6.98(+0.33%)
Aug 18, 2014 2109 2121 2104 2118 0 +17.46(+0.83%)
Aug 15, 2014 2109 2122 2096 2100 0 -6.15(-0.29%)
Aug 14, 2014 2098 2115 2094 2107 0 +16.02(+0.77%)
Aug 13, 2014 2060 2095 2056 2091 0 +40.31(+1.97%)
Aug 12, 2014 2048 2060 2040 2050 0 -0.97(-0.05%)
Aug 11, 2014 2048 2059 2042 2051 0 +6.06(+0.30%)
Aug 08, 2014 2039 2055 2027 2045 0 +8.61(+0.42%)
Aug 07, 2014 2040 2046 2027 2037 0 -11.73(-0.57%)
Aug 06, 2014 2051 2063 2041 2048 0 -4.05(-0.20%)
Aug 05, 2014 2073 2083 2046 2052 0 -23.30(-1.12%)
Aug 04, 2014 2073 2082 2052 2076 0 +4.38(+0.21%)
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.