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, 2011 1653 1684 1638 1681 0 +75.65(+4.71%)
Nov 29, 2011 1618 1621 1597 1605 0 -5.00(-0.31%)
Nov 28, 2011 1622 1628 1594 1610 0 +32.42(+2.06%)
Nov 25, 2011 1568 1606 1565 1578 0 +9.91(+0.63%)
Nov 23, 2011 1568 1568 1568 0 -40.17(-2.50%)
Nov 22, 2011 1612 1626 1591 1608 0 -2.96(-0.18%)
Nov 21, 2011 1626 1634 1600 1611 0 -44.45(-2.69%)
Nov 18, 2011 1644 1658 1628 1655 0 +20.28(+1.24%)
Nov 17, 2011 1664 1670 1627 1635 0 -32.93(-1.97%)
Nov 16, 2011 1666 1694 1657 1668 0 -11.02(-0.66%)
Nov 15, 2011 1661 1689 1651 1679 0 +11.20(+0.67%)
Nov 14, 2011 1699 1704 1660 1668 0 -40.90(-2.39%)
Nov 11, 2011 1682 1714 1669 1709 0 +50.25(+3.03%)
Nov 10, 2011 1681 1684 1641 1658 0 +3.11(+0.19%)
Nov 09, 2011 1681 1694 1650 1655 0 -62.74(-3.65%)
Nov 08, 2011 1705 1721 1674 1718 0 +23.55(+1.39%)
Nov 07, 2011 1697 1715 1675 1694 0 +2.95(+0.17%)
Nov 04, 2011 1707 1720 1675 1691 0 -51.10(-2.93%)
Nov 03, 2011 1740 1756 1700 1743 0 +18.77(+1.09%)
Nov 02, 2011 1731 1739 1695 1724 0 +27.05(+1.59%)
Nov 01, 2011 1701 1739 1686 1697 0 -55.01(-3.14%)
Oct 31, 2011 1749 1789 1735 1752 0 -17.77(-1.00%)
Oct 28, 2011 1743 1777 1737 1770 0 +25.09(+1.44%)
Oct 27, 2011 1730 1755 1705 1744 0 +59.59(+3.54%)
Oct 26, 2011 1693 1701 1666 1685 0 +14.97(+0.90%)
Oct 25, 2011 1680 1692 1658 1670 0 -31.85(-1.87%)
Oct 24, 2011 1671 1706 1666 1702 0 +31.44(+1.88%)
Oct 21, 2011 1644 1677 1637 1670 0 +46.00(+2.83%)
Oct 20, 2011 1613 1628 1581 1624 0 +12.63(+0.78%)
Oct 19, 2011 1618 1633 1600 1612 0 -5.96(-0.37%)
Oct 18, 2011 1572 1624 1567 1618 0 +49.07(+3.13%)
Oct 17, 2011 1596 1603 1564 1569 0 -40.32(-2.51%)
Oct 14, 2011 1596 1614 1585 1609 0 +36.78(+2.34%)
Oct 13, 2011 1582 1593 1547 1572 0 -24.32(-1.52%)
Oct 12, 2011 1597 1620 1582 1596 0 +11.33(+0.71%)
Oct 11, 2011 1605 1610 1576 1585 0 -33.49(-2.07%)
Oct 10, 2011 1570 1621 1557 1619 0 +80.46(+5.23%)
Oct 07, 2011 1581 1587 1528 1538 0 -32.13(-2.05%)
Oct 06, 2011 1560 1572 1540 1570 0 +25.17(+1.63%)
Oct 05, 2011 1544 1560 1488 1545 0 +3.50(+0.23%)
Oct 04, 2011 1475 1546 1450 1542 0 +46.96(+3.14%)
Oct 03, 2011 1563 1569 1493 1495 0 -60.03(-3.86%)
Sep 30, 2011 1561 1590 1549 1555 0 -39.30(-2.47%)
Sep 29, 2011 1587 1600 1563 1594 0 +37.79(+2.43%)
Sep 28, 2011 1608 1615 1554 1556 0 -51.46(-3.20%)
Sep 27, 2011 1627 1639 1597 1608 0 +16.46(+1.03%)
Sep 26, 2011 1574 1595 1551 1591 0 +34.29(+2.20%)
Sep 23, 2011 1549 1567 1535 1557 0 +1.77(+0.11%)
Sep 22, 2011 1552 1582 1532 1555 0 -34.45(-2.17%)
Sep 21, 2011 1680 1684 1588 1590 0 -87.76(-5.23%)
Sep 20, 2011 1669 1702 1658 1677 0 +15.61(+0.94%)
Sep 19, 2011 1660 1679 1652 1662 0 -29.15(-1.72%)
Sep 16, 2011 1661 1693 1647 1691 0 +37.34(+2.26%)
Sep 15, 2011 1637 1655 1624 1653 0 +31.76(+1.96%)
Sep 14, 2011 1619 1632 1588 1622 0 +12.30(+0.76%)
Sep 13, 2011 1612 1619 1593 1609 0 +1.48(+0.09%)
Sep 12, 2011 1581 1611 1572 1608 0 +8.55(+0.53%)
Sep 09, 2011 1641 1653 1587 1599 0 -61.34(-3.69%)
Sep 08, 2011 1680 1695 1657 1661 0 -28.26(-1.67%)
Sep 07, 2011 1645 1691 1618 1689 0 +70.52(+4.36%)
Sep 06, 2011 1563 1623 1562 1618 0 +8.28(+0.51%)
Sep 02, 2011 1610 1610 1610 0 -34.20(-2.08%)
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.