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, 2016 2000 2029 1980 2010 0 +8.99(+0.45%)
Mar 30, 2016 2028 2033 1997 2001 0 -22.14(-1.09%)
Mar 29, 2016 1968 2026 1954 2023 0 +48.18(+2.44%)
Mar 28, 2016 1957 1982 1942 1975 0 +25.65(+1.32%)
Mar 24, 2016 1949 1949 1949 1949 0 -2.86(-0.15%)
Mar 23, 2016 1968 1974 1944 1952 0 -14.94(-0.76%)
Mar 22, 2016 1956 1971 1938 1967 0 +0.99(+0.05%)
Mar 21, 2016 1989 2002 1961 1966 0 -29.20(-1.46%)
Mar 18, 2016 1997 2009 1981 1995 0 +1.82(+0.09%)
Mar 17, 2016 1962 1998 1948 1993 0 +36.18(+1.85%)
Mar 16, 2016 1935 1962 1911 1957 0 +10.96(+0.56%)
Mar 15, 2016 1942 1957 1915 1946 0 -9.71(-0.50%)
Mar 14, 2016 1944 1962 1932 1956 0 +6.73(+0.35%)
Mar 11, 2016 1911 1952 1905 1949 0 +61.00(+3.23%)
Mar 10, 2016 1909 1923 1861 1888 0 -11.56(-0.61%)
Mar 09, 2016 1892 1920 1889 1900 0 +11.66(+0.62%)
Mar 08, 2016 1915 1920 1879 1888 0 -23.11(-1.21%)
Mar 07, 2016 1878 1918 1864 1911 0 +27.63(+1.47%)
Mar 04, 2016 1884 1896 1860 1884 0 +2.46(+0.13%)
Mar 03, 2016 1892 1902 1859 1881 0 -12.08(-0.64%)
Mar 02, 2016 1869 1895 1862 1893 0 +18.13(+0.97%)
Mar 01, 2016 1836 1876 1827 1875 0 +57.57(+3.17%)
Feb 29, 2016 1820 1851 1808 1818 0 -0.67(-0.04%)
Feb 26, 2016 1810 1841 1805 1818 0 +7.65(+0.42%)
Feb 25, 2016 1773 1813 1768 1811 0 +44.42(+2.51%)
Feb 24, 2016 1748 1773 1731 1766 0 +13.55(+0.77%)
Feb 23, 2016 1751 1776 1735 1753 0 -1.57(-0.09%)
Feb 22, 2016 1746 1768 1737 1754 0 +24.52(+1.42%)
Feb 19, 2016 1704 1743 1690 1730 0 +18.43(+1.08%)
Feb 18, 2016 1682 1727 1668 1711 0 +36.28(+2.17%)
Feb 17, 2016 1658 1700 1652 1675 0 +19.81(+1.20%)
Feb 16, 2016 1628 1664 1602 1655 0 +40.51(+2.51%)
Feb 12, 2016 1615 1615 1615 1615 0 +0.13(+0.01%)
Feb 11, 2016 1611 1636 1568 1615 0 -34.26(-2.08%)
Feb 10, 2016 1673 1683 1633 1649 0 -23.32(-1.39%)
Feb 09, 2016 1802 1807 1642 1672 0 -182.90(-9.86%)
Feb 08, 2016 1929 1939 1815 1855 0 -79.27(-4.10%)
Feb 05, 2016 1941 1951 1918 1934 0 -11.62(-0.60%)
Feb 04, 2016 1943 1961 1914 1946 0 -9.78(-0.50%)
Feb 03, 2016 1928 1968 1915 1956 0 +40.04(+2.09%)
Feb 02, 2016 1924 1934 1895 1916 0 -19.21(-0.99%)
Feb 01, 2016 1915 1952 1900 1935 0 +8.01(+0.42%)
Jan 29, 2016 1902 1945 1880 1927 0 +47.31(+2.52%)
Jan 28, 2016 1900 1916 1874 1880 0 -11.21(-0.59%)
Jan 27, 2016 1963 1970 1875 1891 0 -81.77(-4.15%)
Jan 26, 2016 1948 1984 1943 1973 0 +28.41(+1.46%)
Jan 25, 2016 1961 1978 1934 1944 0 -18.05(-0.92%)
Jan 22, 2016 1923 1981 1916 1962 0 +62.43(+3.29%)
Jan 21, 2016 1886 1929 1861 1900 0 +30.28(+1.62%)
Jan 20, 2016 1934 1944 1830 1869 0 -79.21(-4.06%)
Jan 19, 2016 1936 1965 1927 1949 0 +28.55(+1.49%)
Jan 15, 2016 1920 1920 1920 1920 0 +5.32(+0.28%)
Jan 14, 2016 1921 1937 1901 1915 0 -5.69(-0.30%)
Jan 13, 2016 1958 1983 1916 1920 0 -38.44(-1.96%)
Jan 12, 2016 1978 1984 1939 1959 0 -20.36(-1.03%)
Jan 11, 2016 1965 1994 1962 1979 0 +23.52(+1.20%)
Jan 08, 2016 1966 1982 1950 1956 0 -4.69(-0.24%)
Jan 07, 2016 1979 1998 1953 1960 0 -46.40(-2.31%)
Jan 06, 2016 2023 2038 1990 2007 0 -39.67(-1.94%)
Jan 05, 2016 2009 2057 2003 2047 0 +42.53(+2.12%)
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.