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 (%)
Dec 30, 2011 1802 1810 1788 1789 0 -9.41(-0.52%)
Dec 29, 2011 1788 1806 1782 1798 0 +14.45(+0.81%)
Dec 28, 2011 1802 1805 1779 1784 0 -16.56(-0.92%)
Dec 27, 2011 1781 1810 1771 1800 0 +18.70(+1.05%)
Dec 23, 2011 1781 1781 1781 0 +38.77(+2.22%)
Dec 21, 2011 1734 1747 1720 1743 0 +11.35(+0.66%)
Dec 20, 2011 1709 1739 1702 1731 0 +47.11(+2.80%)
Dec 19, 2011 1713 1715 1682 1684 0 -22.39(-1.31%)
Dec 16, 2011 1708 1729 1695 1707 0 +9.53(+0.56%)
Dec 15, 2011 1691 1705 1679 1697 0 +24.19(+1.45%)
Dec 14, 2011 1647 1688 1645 1673 0 +18.27(+1.10%)
Dec 13, 2011 1673 1686 1644 1655 0 -14.64(-0.88%)
Dec 12, 2011 1680 1684 1653 1669 0 -29.66(-1.75%)
Dec 09, 2011 1670 1706 1666 1699 0 +36.57(+2.20%)
Dec 08, 2011 1679 1683 1655 1662 0 -25.20(-1.49%)
Dec 07, 2011 1663 1694 1650 1688 0 +19.69(+1.18%)
Dec 06, 2011 1653 1678 1646 1668 0 +13.58(+0.82%)
Dec 05, 2011 1667 1671 1641 1654 0 +8.98(+0.55%)
Dec 02, 2011 1666 1676 1641 1645 0 -9.99(-0.60%)
Dec 01, 2011 1675 1676 1645 1655 0 -25.35(-1.51%)
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%)
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.