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, 2015 1919 1938 1899 1907 0 -9.66(-0.50%)
Nov 27, 2015 1894 1925 1892 1916 0 +22.07(+1.17%)
Nov 25, 2015 1894 1894 1894 1894 0 +7.65(+0.41%)
Nov 24, 2015 1886 1897 1868 1886 0 -8.33(-0.44%)
Nov 23, 2015 1895 1903 1895 1895 0 +21.09(+1.13%)
Nov 20, 2015 1856 1876 1853 1874 0 +29.58(+1.60%)
Nov 19, 2015 1829 1853 1821 1844 0 +21.55(+1.18%)
Nov 18, 2015 1798 1825 1789 1823 0 +33.56(+1.88%)
Nov 17, 2015 1792 1805 1782 1789 0 -8.91(-0.50%)
Nov 16, 2015 1767 1800 1764 1798 0 +30.61(+1.73%)
Nov 13, 2015 1788 1803 1764 1767 0 -13.01(-0.73%)
Nov 12, 2015 1777 1793 1768 1780 0 -1.11(-0.06%)
Nov 11, 2015 1792 1798 1774 1781 0 -4.98(-0.28%)
Nov 10, 2015 1776 1803 1768 1786 0 +11.33(+0.64%)
Nov 09, 2015 1813 1818 1760 1775 0 -42.16(-2.32%)
Nov 06, 2015 1890 1893 1804 1817 0 -97.50(-5.09%)
Nov 05, 2015 1895 1917 1885 1915 0 +6.37(+0.33%)
Nov 04, 2015 1923 1930 1901 1908 0 -13.67(-0.71%)
Nov 03, 2015 1948 1952 1907 1922 0 -34.88(-1.78%)
Nov 02, 2015 1931 1959 1921 1957 0 +25.10(+1.30%)
Oct 30, 2015 1974 1981 1928 1932 0 -42.30(-2.14%)
Oct 29, 2015 1969 1983 1948 1974 0 -5.69(-0.29%)
Oct 28, 2015 1992 2004 1948 1980 0 -11.33(-0.57%)
Oct 27, 2015 1990 1999 1970 1991 0 -1.78(-0.09%)
Oct 26, 2015 1990 2004 1964 1993 0 -5.29(-0.26%)
Oct 23, 2015 2066 2068 1986 1998 0 -68.34(-3.31%)
Oct 22, 2015 2060 2075 2043 2067 0 +10.84(+0.53%)
Oct 21, 2015 2054 2067 2046 2056 0 +10.91(+0.53%)
Oct 20, 2015 2042 2054 2031 2045 0 -4.39(-0.21%)
Oct 19, 2015 2022 2050 2020 2049 0 +26.20(+1.30%)
Oct 16, 2015 1998 2027 1996 2023 0 +29.84(+1.50%)
Oct 15, 2015 1984 1999 1970 1993 0 +11.57(+0.58%)
Oct 14, 2015 2015 2033 1976 1982 0 -32.60(-1.62%)
Oct 13, 2015 2022 2034 2007 2014 0 -17.23(-0.85%)
Oct 12, 2015 2030 2050 2024 2031 0 +4.06(+0.20%)
Oct 09, 2015 2036 2041 2018 2027 0 -9.56(-0.47%)
Oct 08, 2015 2023 2042 2006 2037 0 +14.16(+0.70%)
Oct 07, 2015 2009 2023 1996 2023 0 +20.09(+1.00%)
Oct 06, 2015 2002 2017 1990 2003 0 -2.86(-0.14%)
Oct 05, 2015 1976 2008 1965 2006 0 +43.60(+2.22%)
Oct 02, 2015 1935 1962 1927 1962 0 +11.69(+0.60%)
Oct 01, 2015 1961 1969 1934 1950 0 -3.61(-0.18%)
Sep 30, 2015 1965 1971 1945 1954 0 -2.06(-0.11%)
Sep 29, 2015 1930 1961 1918 1956 0 +26.04(+1.35%)
Sep 28, 2015 1977 1985 1915 1930 0 -55.66(-2.80%)
Sep 25, 2015 1989 2002 1973 1986 0 +3.00(+0.15%)
Sep 24, 2015 1986 2003 1973 1983 0 -8.31(-0.42%)
Sep 23, 2015 1977 2001 1969 1991 0 +15.40(+0.78%)
Sep 22, 2015 1971 1989 1964 1975 0 -10.05(-0.51%)
Sep 21, 2015 1968 1995 1962 1985 0 +15.27(+0.78%)
Sep 18, 2015 1921 2004 1919 1970 0 +23.08(+1.19%)
Sep 17, 2015 1906 1982 1898 1947 0 +38.94(+2.04%)
Sep 16, 2015 1882 1918 1880 1908 0 +24.33(+1.29%)
Sep 15, 2015 1864 1890 1850 1884 0 +20.65(+1.11%)
Sep 14, 2015 1853 1866 1846 1863 0 +14.98(+0.81%)
Sep 11, 2015 1825 1853 1820 1848 0 +15.96(+0.87%)
Sep 10, 2015 1833 1855 1824 1832 0 -3.86(-0.21%)
Sep 09, 2015 1868 1876 1832 1836 0 -21.72(-1.17%)
Sep 08, 2015 1849 1866 1836 1858 0 +28.98(+1.58%)
Sep 04, 2015 1829 1829 1829 1829 0 -44.51(-2.38%)
Sep 03, 2015 1886 1891 1866 1873 0 -5.16(-0.27%)
Sep 02, 2015 1885 1894 1859 1879 0 +12.19(+0.65%)
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.