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 (%)
Mar 31, 2015 2367 2377 2332 2337 0 -28.92(-1.22%)
Mar 30, 2015 2327 2369 2320 2366 0 +49.50(+2.14%)
Mar 27, 2015 2307 2327 2302 2317 0 +12.46(+0.54%)
Mar 26, 2015 2302 2324 2295 2304 0 -8.23(-0.36%)
Mar 25, 2015 2350 2364 2307 2312 0 -37.23(-1.58%)
Mar 24, 2015 2355 2370 2340 2350 0 -10.57(-0.45%)
Mar 23, 2015 2353 2387 2345 2360 0 +7.48(+0.32%)
Mar 20, 2015 2291 2357 2282 2353 0 +64.27(+2.81%)
Mar 19, 2015 2288 2315 2278 2288 0 -5.54(-0.24%)
Mar 18, 2015 2243 2304 2226 2294 0 +51.34(+2.29%)
Mar 17, 2015 2248 2263 2231 2243 0 -5.36(-0.24%)
Mar 16, 2015 2243 2272 2240 2248 0 +14.68(+0.66%)
Mar 13, 2015 2241 2251 2220 2233 0 -8.36(-0.37%)
Mar 12, 2015 2223 2249 2219 2242 0 +31.92(+1.44%)
Mar 11, 2015 2227 2237 2199 2210 0 -17.02(-0.76%)
Mar 10, 2015 2225 2245 2214 2227 0 -0.73(-0.03%)
Mar 09, 2015 2222 2237 2212 2227 0 +16.93(+0.77%)
Mar 06, 2015 2270 2278 2199 2210 0 -95.54(-4.14%)
Mar 05, 2015 2316 2341 2304 2306 0 +0.23(+0.01%)
Mar 04, 2015 2306 2337 2299 2306 0 -30.16(-1.29%)
Mar 03, 2015 2336 2341 2328 2336 0 -2.84(-0.12%)
Mar 02, 2015 2340 2374 2332 2339 0 +3.77(+0.16%)
Feb 27, 2015 2318 2339 2295 2335 0 +25.19(+1.09%)
Feb 26, 2015 2317 2321 2304 2310 0 -34.06(-1.45%)
Feb 25, 2015 2341 2370 2325 2344 0 +15.65(+0.67%)
Feb 24, 2015 2357 2374 2313 2328 0 -74.33(-3.09%)
Feb 23, 2015 2388 2410 2375 2403 0 +15.46(+0.65%)
Feb 20, 2015 2355 2397 2349 2387 0 +37.21(+1.58%)
Feb 19, 2015 2388 2391 2344 2350 0 -46.62(-1.95%)
Feb 18, 2015 2368 2397 2336 2397 0 +37.14(+1.57%)
Feb 17, 2015 2362 2394 2348 2359 0 -1.73(-0.07%)
Feb 13, 2015 2361 2361 2361 2361 0 -3.79(-0.16%)
Feb 12, 2015 2359 2376 2341 2365 0 +9.14(+0.39%)
Feb 11, 2015 2369 2389 2336 2356 0 -6.01(-0.25%)
Feb 10, 2015 2357 2375 2317 2362 0 -2.22(-0.09%)
Feb 09, 2015 2373 2389 2358 2364 0 -8.89(-0.37%)
Feb 06, 2015 2471 2472 2362 2373 0 -104.46(-4.22%)
Feb 05, 2015 2459 2480 2439 2477 0 +17.67(+0.72%)
Feb 04, 2015 2492 2495 2447 2460 0 -46.85(-1.87%)
Feb 03, 2015 2510 2518 2465 2507 0 -3.11(-0.12%)
Feb 02, 2015 2514 2520 2456 2510 0 -7.54(-0.30%)
Jan 30, 2015 2559 2565 2515 2517 0 -43.35(-1.69%)
Jan 29, 2015 2549 2567 2532 2561 0 +9.70(+0.38%)
Jan 28, 2015 2556 2585 2548 2551 0 -0.31(-0.01%)
Jan 27, 2015 2544 2565 2538 2551 0 -0.20(-0.01%)
Jan 26, 2015 2542 2554 2519 2551 0 +3.18(+0.12%)
Jan 23, 2015 2552 2562 2532 2548 0 +3.92(+0.15%)
Jan 22, 2015 2526 2548 2523 2544 0 +35.88(+1.43%)
Jan 21, 2015 2527 2530 2492 2508 0 -23.94(-0.95%)
Jan 20, 2015 2556 2577 2517 2532 0 -1.45(-0.06%)
Jan 16, 2015 2515 2543 2502 2534 0 +20.51(+0.82%)
Jan 15, 2015 2513 2523 2477 2513 0 +16.88(+0.68%)
Jan 14, 2015 2463 2503 2454 2496 0 +24.93(+1.01%)
Jan 13, 2015 2471 2471 2471 2471 0 +3.53(+0.14%)
Jan 12, 2015 2442 2473 2436 2468 0 +35.09(+1.44%)
Jan 09, 2015 2435 2453 2405 2433 0 -1.70(-0.07%)
Jan 08, 2015 2457 2469 2409 2434 0 -14.17(-0.58%)
Jan 07, 2015 2418 2458 2401 2449 0 +35.47(+1.47%)
Jan 06, 2015 2379 2426 2356 2413 0 +40.09(+1.69%)
Jan 05, 2015 2336 2380 2329 2373 0 +24.00(+1.02%)
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.