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 28, 2018 1565 1573 1542 1544 0 -12.53(-0.80%)
Feb 27, 2018 1605 1615 1556 1557 0 -48.42(-3.02%)
Feb 26, 2018 1606 1610 1587 1605 0 +3.59(+0.22%)
Feb 23, 2018 1584 1603 1572 1602 0 +27.00(+1.71%)
Feb 22, 2018 1572 1601 1562 1574 0 +9.16(+0.59%)
Feb 21, 2018 1595 1605 1563 1565 0 -30.63(-1.92%)
Feb 20, 2018 1615 1631 1594 1596 0 -28.78(-1.77%)
Feb 16, 2018 1625 1625 1625 1625 0 +30.33(+1.90%)
Feb 15, 2018 1573 1606 1567 1594 0 +26.00(+1.66%)
Feb 14, 2018 1580 1591 1556 1568 0 -47.09(-2.91%)
Feb 13, 2018 1612 1622 1593 1616 0 +8.74(+0.54%)
Feb 12, 2018 1634 1639 1567 1607 0 -23.47(-1.44%)
Feb 09, 2018 1588 1643 1564 1630 0 +35.89(+2.25%)
Feb 08, 2018 1647 1656 1594 1594 0 -54.44(-3.30%)
Feb 07, 2018 1654 1669 1643 1649 0 -7.81(-0.47%)
Feb 06, 2018 1628 1664 1605 1657 0 -15.32(-0.92%)
Feb 05, 2018 1684 1693 1644 1672 0 -18.37(-1.09%)
Feb 02, 2018 1672 1702 1656 1690 0 +5.36(+0.32%)
Feb 01, 2018 1731 1742 1680 1685 0 -46.52(-2.69%)
Jan 31, 2018 1699 1734 1694 1731 0 +37.47(+2.21%)
Jan 30, 2018 1719 1727 1693 1694 0 -29.76(-1.73%)
Jan 29, 2018 1731 1733 1703 1724 0 -14.70(-0.85%)
Jan 26, 2018 1761 1763 1727 1738 0 -18.13(-1.03%)
Jan 25, 2018 1742 1758 1737 1757 0 +14.99(+0.86%)
Jan 24, 2018 1747 1755 1735 1742 0 -6.06(-0.35%)
Jan 23, 2018 1714 1750 1709 1748 0 +40.17(+2.35%)
Jan 22, 2018 1695 1715 1691 1707 0 +11.13(+0.66%)
Jan 19, 2018 1690 1698 1675 1696 0 +6.34(+0.38%)
Jan 18, 2018 1706 1709 1683 1690 0 -21.45(-1.25%)
Jan 17, 2018 1705 1717 1691 1711 0 +14.39(+0.85%)
Jan 16, 2018 1706 1722 1695 1697 0 -1.26(-0.07%)
Jan 12, 2018 1698 1698 1698 1698 0 -34.45(-1.99%)
Jan 11, 2018 1747 1758 1728 1733 0 -12.79(-0.73%)
Jan 10, 2018 1759 1761 1736 1746 0 -20.12(-1.14%)
Jan 09, 2018 1794 1796 1760 1766 0 -30.64(-1.71%)
Jan 08, 2018 1792 1804 1782 1796 0 +4.94(+0.28%)
Jan 05, 2018 1806 1809 1778 1791 0 -13.37(-0.74%)
Jan 04, 2018 1844 1846 1802 1805 0 -39.09(-2.12%)
Jan 03, 2018 1847 1856 1833 1844 0 +0.82(+0.04%)
Jan 02, 2018 1851 1860 1838 1843 0 -6.29(-0.34%)
Dec 29, 2017 1849 1849 1849 1849 0 -4.65(-0.25%)
Dec 28, 2017 1845 1857 1834 1854 0 +8.94(+0.48%)
Dec 27, 2017 1851 1860 1840 1845 0 +0.61(+0.03%)
Dec 26, 2017 1836 1855 1833 1844 0 +8.73(+0.48%)
Dec 22, 2017 1834 1843 1826 1836 0 +5.05(+0.28%)
Dec 21, 2017 1851 1854 1825 1831 0 -17.15(-0.93%)
Dec 20, 2017 1880 1889 1845 1848 0 -32.22(-1.71%)
Dec 19, 2017 1947 1951 1873 1880 0 -69.14(-3.55%)
Dec 18, 2017 1945 1966 1941 1949 0 +9.97(+0.51%)
Dec 15, 2017 1930 1952 1924 1939 0 +19.02(+0.99%)
Dec 14, 2017 1927 1934 1916 1920 0 -8.09(-0.42%)
Dec 13, 2017 1928 1944 1917 1928 0 +7.30(+0.38%)
Dec 12, 2017 1919 1932 1904 1921 0 +14.67(+0.77%)
Dec 11, 2017 1904 1915 1897 1906 0 -1.28(-0.07%)
Dec 08, 2017 1907 1921 1899 1908 0 +4.22(+0.22%)
Dec 07, 2017 1892 1911 1886 1903 0 +9.91(+0.52%)
Dec 06, 2017 1894 1899 1877 1893 0 -0.22(-0.01%)
Dec 05, 2017 1901 1912 1891 1894 0 -0.82(-0.04%)
Dec 04, 2017 1920 1925 1890 1894 0 -33.93(-1.76%)
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.