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, 2018 2029 2060 2018 2056 0 +31.81(+1.57%)
Nov 29, 2018 2017 2034 2005 2024 0 +8.22(+0.41%)
Nov 28, 2018 2004 2026 1990 2016 0 +7.66(+0.38%)
Nov 27, 2018 1989 2014 1972 2008 0 +19.90(+1.00%)
Nov 26, 2018 1998 2000 1965 1988 0 -2.26(-0.11%)
Nov 23, 2018 1987 2004 1973 1991 0 +0.95(+0.05%)
Nov 21, 2018 1990 1990 1990 1990 0 -17.10(-0.85%)
Nov 20, 2018 1986 2019 1984 2007 0 +18.14(+0.91%)
Nov 19, 2018 1980 1993 1970 1989 0 +9.48(+0.48%)
Nov 16, 2018 1950 1982 1944 1979 0 +30.65(+1.57%)
Nov 15, 2018 1944 1952 1913 1949 0 -4.12(-0.21%)
Nov 14, 2018 1965 1969 1943 1953 0 -11.64(-0.59%)
Nov 13, 2018 1972 1986 1948 1964 0 -1.65(-0.08%)
Nov 12, 2018 1968 1994 1960 1966 0 -1.42(-0.07%)
Nov 09, 2018 1960 1976 1950 1967 0 +8.38(+0.43%)
Nov 08, 2018 1955 1969 1933 1959 0 +1.30(+0.07%)
Nov 07, 2018 1940 1961 1926 1958 0 +22.98(+1.19%)
Nov 06, 2018 1909 1937 1891 1935 0 +19.23(+1.00%)
Nov 05, 2018 1864 1930 1861 1916 0 +59.19(+3.19%)
Nov 02, 2018 1891 1896 1829 1856 0 -40.25(-2.12%)
Nov 01, 2018 1879 1906 1857 1897 0 +21.99(+1.17%)
Oct 31, 2018 1892 1904 1846 1875 0 -18.66(-0.99%)
Oct 30, 2018 1865 1906 1853 1893 0 +31.84(+1.71%)
Oct 29, 2018 1851 1872 1842 1861 0 +21.23(+1.15%)
Oct 26, 2018 1869 1885 1821 1840 0 -13.08(-0.71%)
Oct 24, 2018 1820 1866 1813 1853 0 +38.33(+2.11%)
Oct 23, 2018 1796 1830 1790 1815 0 +18.35(+1.02%)
Oct 22, 2018 1835 1850 1793 1797 0 -33.80(-1.85%)
Oct 19, 2018 1813 1838 1808 1830 0 +18.87(+1.04%)
Oct 18, 2018 1814 1827 1805 1812 0 -0.30(-0.02%)
Oct 17, 2018 1807 1823 1798 1812 0 +3.38(+0.19%)
Oct 16, 2018 1767 1815 1754 1808 0 +44.79(+2.54%)
Oct 15, 2018 1745 1780 1743 1764 0 +18.92(+1.08%)
Oct 12, 2018 1765 1770 1732 1745 0 -8.10(-0.46%)
Oct 11, 2018 1815 1817 1752 1753 0 -58.83(-3.25%)
Oct 10, 2018 1807 1836 1800 1812 0 +3.72(+0.21%)
Oct 09, 2018 1796 1811 1782 1808 0 +14.40(+0.80%)
Oct 08, 2018 1768 1804 1764 1794 0 +32.56(+1.85%)
Oct 05, 2018 1757 1777 1753 1761 0 +4.08(+0.23%)
Oct 04, 2018 1748 1763 1729 1757 0 -4.39(-0.25%)
Oct 03, 2018 1785 1791 1745 1761 0 -23.69(-1.33%)
Oct 02, 2018 1797 1807 1782 1785 0 -11.30(-0.63%)
Oct 01, 2018 1819 1825 1794 1796 0 -24.72(-1.36%)
Sep 28, 2018 1785 1822 1784 1821 0 +31.71(+1.77%)
Sep 27, 2018 1782 1802 1779 1789 0 +9.15(+0.51%)
Sep 26, 2018 1801 1805 1778 1780 0 -20.47(-1.14%)
Sep 25, 2018 1800 1817 1792 1801 0 +2.43(+0.14%)
Sep 24, 2018 1838 1840 1789 1798 0 -44.33(-2.41%)
Sep 21, 2018 1845 1857 1834 1843 0 -10.46(-0.56%)
Sep 20, 2018 1842 1857 1825 1853 0 +9.45(+0.51%)
Sep 19, 2018 1867 1868 1838 1844 0 -21.37(-1.15%)
Sep 18, 2018 1885 1891 1861 1865 0 -21.16(-1.12%)
Sep 17, 2018 1872 1891 1862 1886 0 +15.14(+0.81%)
Sep 14, 2018 1895 1897 1852 1871 0 -30.30(-1.59%)
Sep 13, 2018 1901 1911 1887 1901 0 +11.06(+0.59%)
Sep 12, 2018 1896 1903 1886 1890 0 -7.92(-0.42%)
Sep 11, 2018 1892 1907 1881 1898 0 -1.36(-0.07%)
Sep 10, 2018 1900 1917 1889 1899 0 +13.61(+0.72%)
Sep 07, 2018 1909 1912 1880 1886 0 -34.28(-1.79%)
Sep 06, 2018 1912 1925 1907 1920 0 +11.20(+0.59%)
Sep 05, 2018 1891 1921 1879 1909 0 +13.63(+0.72%)
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.