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 29, 2019 2138 2142 2108 2116 0 -30.14(-1.40%)
Mar 28, 2019 2131 2149 2120 2146 0 +22.19(+1.04%)
Mar 27, 2019 2140 2150 2117 2124 0 -20.38(-0.95%)
Mar 26, 2019 2136 2149 2126 2144 0 +15.49(+0.73%)
Mar 25, 2019 2115 2140 2102 2129 0 +13.95(+0.66%)
Mar 22, 2019 2122 2154 2108 2115 0 -3.66(-0.17%)
Mar 21, 2019 2056 2123 2052 2118 0 +61.04(+2.97%)
Mar 20, 2019 2041 2073 2024 2057 0 +17.50(+0.86%)
Mar 19, 2019 2048 2052 2030 2040 0 -9.09(-0.44%)
Mar 18, 2019 2080 2090 2035 2049 0 -31.99(-1.54%)
Mar 15, 2019 2103 2111 2073 2081 0 -20.27(-0.96%)
Mar 14, 2019 2100 2107 2089 2101 0 +5.78(+0.28%)
Mar 13, 2019 2091 2104 2087 2095 0 +5.99(+0.29%)
Mar 12, 2019 2088 2100 2080 2089 0 +5.27(+0.25%)
Mar 11, 2019 2052 2086 2050 2084 0 +37.43(+1.83%)
Mar 08, 2019 2049 2071 2036 2047 0 -0.23(-0.01%)
Mar 07, 2019 2054 2074 2038 2047 0 +1.49(+0.07%)
Mar 06, 2019 2065 2068 2041 2046 0 -17.45(-0.85%)
Mar 05, 2019 2064 2082 2058 2063 0 -1.80(-0.09%)
Mar 04, 2019 2056 2071 2035 2065 0 +12.55(+0.61%)
Mar 01, 2019 2071 2078 2024 2052 0 -18.11(-0.87%)
Feb 28, 2019 2078 2105 2066 2070 0 -7.96(-0.38%)
Feb 27, 2019 2071 2083 2048 2078 0 -4.35(-0.21%)
Feb 26, 2019 2100 2108 2075 2083 0 -6.64(-0.32%)
Feb 25, 2019 2116 2122 2082 2089 0 -23.86(-1.13%)
Feb 22, 2019 2103 2128 2093 2113 0 +15.59(+0.74%)
Feb 21, 2019 2072 2100 2060 2098 0 +15.15(+0.73%)
Feb 20, 2019 2107 2111 2060 2082 0 -31.20(-1.48%)
Feb 19, 2019 2123 2132 2104 2114 0 -12.38(-0.58%)
Feb 15, 2019 2126 2134 2111 2126 0 +6.13(+0.29%)
Feb 14, 2019 2104 2141 2098 2120 0 +17.05(+0.81%)
Feb 13, 2019 2085 2112 2069 2103 0 +14.80(+0.71%)
Feb 12, 2019 2120 2122 2073 2088 0 -42.29(-1.99%)
Feb 11, 2019 2135 2144 2114 2130 0 -7.08(-0.33%)
Feb 08, 2019 2129 2142 2104 2137 0 -4.87(-0.23%)
Feb 07, 2019 2118 2146 2102 2142 0 +22.94(+1.08%)
Feb 06, 2019 2134 2141 2106 2119 0 -14.51(-0.68%)
Feb 05, 2019 2120 2136 2105 2134 0 +13.33(+0.63%)
Feb 04, 2019 2095 2122 2080 2120 0 +17.73(+0.84%)
Feb 01, 2019 2147 2153 2075 2103 0 -42.79(-1.99%)
Jan 31, 2019 2115 2150 2094 2146 0 +28.54(+1.35%)
Jan 30, 2019 2098 2126 2090 2117 0 +11.48(+0.55%)
Jan 29, 2019 2087 2107 2081 2106 0 +15.49(+0.74%)
Jan 28, 2019 2069 2093 2063 2090 0 +17.38(+0.84%)
Jan 25, 2019 2048 2074 2042 2073 0 +25.81(+1.26%)
Jan 24, 2019 2043 2054 2025 2047 0 +2.04(+0.10%)
Jan 23, 2019 2035 2047 2022 2045 0 +9.21(+0.45%)
Jan 22, 2019 2033 2049 2012 2036 0 +5.45(+0.27%)
Jan 18, 2019 2027 2037 2012 2030 0 +7.62(+0.38%)
Jan 17, 2019 2012 2034 2008 2023 0 +5.44(+0.27%)
Jan 16, 2019 2000 2027 1993 2017 0 +17.05(+0.85%)
Jan 15, 2019 1979 2013 1977 2000 0 +23.88(+1.21%)
Jan 14, 2019 1980 1987 1962 1976 0 -8.94(-0.45%)
Jan 11, 2019 1971 1989 1962 1985 0 +15.24(+0.77%)
Jan 10, 2019 1944 1982 1931 1970 0 +24.82(+1.28%)
Jan 09, 2019 1960 1964 1921 1945 0 -6.34(-0.32%)
Jan 08, 2019 1931 1959 1920 1951 0 +30.14(+1.57%)
Jan 07, 2019 1914 1939 1899 1921 0 +16.70(+0.88%)
Jan 04, 2019 1908 1937 1896 1905 0 +2.84(+0.15%)
Jan 03, 2019 1858 1927 1854 1902 0 +42.54(+2.29%)
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.