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 (%)
Feb 26, 2010 1406 1418 1395 1402 0 -1.57(-0.11%)
Feb 25, 2010 1395 1408 1384 1404 0 -7.80(-0.55%)
Feb 24, 2010 1402 1415 1393 1411 0 +15.68(+1.12%)
Feb 23, 2010 1412 1418 1393 1396 0 -18.22(-1.29%)
Feb 22, 2010 1421 1426 1405 1414 0 -3.03(-0.21%)
Feb 19, 2010 1415 1428 1403 1417 0 +0.53(+0.04%)
Feb 18, 2010 1394 1423 1387 1416 0 +11.53(+0.82%)
Feb 17, 2010 1395 1413 1390 1405 0 +13.65(+0.98%)
Feb 16, 2010 1353 1394 1355 1391 0 +41.05(+3.04%)
Feb 12, 2010 1350 1350 1350 0 -6.33(-0.47%)
Feb 11, 2010 1332 1359 1323 1357 0 +28.41(+2.14%)
Feb 10, 2010 1320 1350 1304 1328 0 +6.93(+0.52%)
Feb 09, 2010 1332 1339 1309 1321 0 -3.64(-0.27%)
Feb 08, 2010 1357 1365 1321 1325 0 -30.10(-2.22%)
Feb 05, 2010 1339 1360 1313 1355 0 +18.76(+1.40%)
Feb 04, 2010 1385 1388 1335 1336 0 -61.65(-4.41%)
Feb 03, 2010 1410 1415 1388 1398 0 -19.61(-1.38%)
Feb 02, 2010 1398 1423 1382 1417 0 +25.65(+1.84%)
Feb 01, 2010 1387 1404 1378 1392 0 +13.19(+0.96%)
Jan 29, 2010 1395 1409 1369 1379 0 -8.99(-0.65%)
Jan 28, 2010 1405 1408 1373 1388 0 -10.19(-0.73%)
Jan 27, 2010 1384 1400 1364 1398 0 +10.69(+0.77%)
Jan 26, 2010 1397 1410 1379 1387 0 -18.34(-1.30%)
Jan 25, 2010 1418 1420 1385 1405 0 +0.38(+0.03%)
Jan 22, 2010 1429 1446 1401 1405 0 -25.49(-1.78%)
Jan 21, 2010 1471 1478 1428 1431 0 -36.93(-2.52%)
Jan 20, 2010 1478 1482 1453 1467 0 -20.52(-1.38%)
Jan 19, 2010 1455 1492 1452 1488 0 +33.97(+2.34%)
Jan 15, 2010 1454 1454 1454 0 -0.16(-0.01%)
Jan 14, 2010 1453 1464 1439 1454 0 -3.53(-0.24%)
Jan 13, 2010 1438 1462 1431 1458 0 +26.07(+1.82%)
Jan 12, 2010 1440 1451 1420 1432 0 -18.23(-1.26%)
Jan 11, 2010 1439 1456 1433 1450 0 +13.15(+0.92%)
Jan 08, 2010 1436 1447 1425 1437 0 -5.43(-0.38%)
Jan 07, 2010 1427 1449 1412 1442 0 +14.18(+0.99%)
Jan 06, 2010 1436 1449 1421 1428 0 -8.75(-0.61%)
Jan 05, 2010 1434 1445 1411 1437 0 +4.85(+0.34%)
Jan 04, 2010 1461 1472 1425 1432 0 -14.01(-0.97%)
Dec 31, 2009 1446 1446 1446 0 -29.80(-2.02%)
Dec 30, 2009 1462 1477 1454 1476 0 +11.14(+0.76%)
Dec 29, 2009 1484 1489 1457 1465 0 -16.69(-1.13%)
Dec 28, 2009 1483 1498 1474 1481 0 +2.69(+0.18%)
Dec 24, 2009 1470 1482 1463 1479 0 +16.27(+1.11%)
Dec 23, 2009 1459 1477 1450 1462 0 +5.02(+0.34%)
Dec 22, 2009 1450 1461 1443 1457 0 +9.71(+0.67%)
Dec 21, 2009 1443 1453 1434 1448 0 +8.80(+0.61%)
Dec 18, 2009 1445 1451 1420 1439 0 -0.64(-0.04%)
Dec 17, 2009 1444 1454 1428 1439 0 -24.08(-1.65%)
Dec 16, 2009 1457 1471 1444 1463 0 +14.60(+1.01%)
Dec 15, 2009 1461 1468 1444 1449 0 -22.29(-1.52%)
Dec 14, 2009 1457 1474 1455 1471 0 +13.60(+0.93%)
Dec 11, 2009 1459 1465 1440 1458 0 +5.87(+0.40%)
Dec 10, 2009 1463 1471 1442 1452 0 -5.23(-0.36%)
Dec 09, 2009 1460 1474 1450 1457 0 -3.01(-0.21%)
Dec 08, 2009 1454 1485 1450 1460 0 -7.85(-0.53%)
Dec 07, 2009 1488 1498 1455 1468 0 -22.64(-1.52%)
Dec 04, 2009 1477 1506 1461 1490 0 +35.49(+2.44%)
Dec 03, 2009 1458 1494 1447 1455 0 -0.76(-0.05%)
Dec 02, 2009 1444 1467 1437 1456 0 +11.12(+0.77%)
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.