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 (%)
Jun 30, 2015 2009 2014 1983 1987 0 -9.23(-0.46%)
Jun 29, 2015 2011 2034 1995 1997 0 -12.93(-0.64%)
Jun 26, 2015 1988 2018 1980 2010 0 +20.89(+1.05%)
Jun 25, 2015 2015 2018 1985 1989 0 -25.42(-1.26%)
Jun 24, 2015 2028 2042 2011 2014 0 -18.15(-0.89%)
Jun 23, 2015 2048 2057 2023 2032 0 -18.63(-0.91%)
Jun 22, 2015 2083 2089 2049 2051 0 -25.39(-1.22%)
Jun 19, 2015 2091 2099 2058 2076 0 -10.33(-0.50%)
Jun 18, 2015 2073 2102 2067 2087 0 +19.40(+0.94%)
Jun 17, 2015 2057 2072 2037 2067 0 +10.57(+0.51%)
Jun 16, 2015 2042 2065 2037 2057 0 +16.79(+0.82%)
Jun 15, 2015 2056 2064 2037 2040 0 -17.68(-0.86%)
Jun 12, 2015 2059 2073 2051 2058 0 -3.51(-0.17%)
Jun 11, 2015 2064 2071 2054 2061 0 +8.31(+0.40%)
Jun 10, 2015 2031 2071 2027 2053 0 +23.02(+1.13%)
Jun 09, 2015 2041 2049 2020 2030 0 -13.88(-0.68%)
Jun 08, 2015 2034 2058 2024 2044 0 +8.83(+0.43%)
Jun 05, 2015 2054 2064 2024 2035 0 -47.98(-2.30%)
Jun 04, 2015 2075 2094 2059 2083 0 +4.68(+0.23%)
Jun 03, 2015 2108 2113 2074 2078 0 -42.07(-1.98%)
Jun 02, 2015 2129 2133 2108 2120 0 -14.11(-0.66%)
Jun 01, 2015 2117 2145 2112 2134 0 +22.53(+1.07%)
May 29, 2015 2132 2141 2104 2112 0 -18.62(-0.87%)
May 28, 2015 2144 2148 2118 2130 0 -13.73(-0.64%)
May 27, 2015 2137 2153 2126 2144 0 +13.17(+0.62%)
May 26, 2015 2149 2150 2119 2131 0 -15.15(-0.71%)
May 22, 2015 2146 2146 2146 2146 0 -5.04(-0.23%)
May 21, 2015 2168 2171 2141 2151 0 -13.02(-0.60%)
May 20, 2015 2175 2185 2160 2164 0 -4.04(-0.19%)
May 19, 2015 2159 2185 2157 2168 0 -1.89(-0.09%)
May 18, 2015 2167 2178 2155 2170 0 -7.08(-0.33%)
May 15, 2015 2154 2188 2149 2177 0 +32.34(+1.51%)
May 14, 2015 2126 2146 2117 2145 0 +34.47(+1.63%)
May 13, 2015 2149 2166 2107 2110 0 -30.15(-1.41%)
May 12, 2015 2120 2152 2098 2141 0 +5.08(+0.24%)
May 11, 2015 2155 2177 2130 2135 0 -37.41(-1.72%)
May 08, 2015 2168 2210 2162 2173 0 +24.71(+1.15%)
May 07, 2015 2130 2161 2125 2148 0 +24.01(+1.13%)
May 06, 2015 2144 2146 2108 2124 0 -17.85(-0.83%)
May 05, 2015 2182 2188 2134 2142 0 -42.79(-1.96%)
May 04, 2015 2199 2209 2178 2185 0 -6.62(-0.30%)
May 01, 2015 2181 2211 2177 2191 0 +12.21(+0.56%)
Apr 30, 2015 2223 2230 2165 2179 0 -55.68(-2.49%)
Apr 29, 2015 2267 2283 2223 2235 0 -53.90(-2.35%)
Apr 28, 2015 2281 2295 2266 2289 0 +0.26(+0.01%)
Apr 27, 2015 2300 2320 2280 2288 0 -9.10(-0.40%)
Apr 24, 2015 2308 2318 2287 2298 0 -0.95(-0.04%)
Apr 23, 2015 2287 2308 2280 2299 0 +10.02(+0.44%)
Apr 22, 2015 2292 2306 2278 2289 0 -5.96(-0.26%)
Apr 21, 2015 2305 2321 2288 2294 0 -7.54(-0.33%)
Apr 20, 2015 2300 2315 2289 2302 0 +4.08(+0.18%)
Apr 17, 2015 2299 2319 2287 2298 0 -8.46(-0.37%)
Apr 16, 2015 2294 2319 2281 2306 0 +2.59(+0.11%)
Apr 15, 2015 2315 2332 2297 2304 0 -11.41(-0.49%)
Apr 14, 2015 2311 2328 2305 2315 0 +16.10(+0.70%)
Apr 13, 2015 2316 2321 2299 2299 0 -18.02(-0.78%)
Apr 10, 2015 2337 2352 2307 2317 0 -6.15(-0.26%)
Apr 09, 2015 2367 2371 2315 2323 0 -48.62(-2.05%)
Apr 08, 2015 2375 2386 2362 2372 0 -2.19(-0.09%)
Apr 07, 2015 2410 2412 2368 2374 0 -44.99(-1.86%)
Apr 06, 2015 2386 2429 2378 2419 0 +59.95(+2.54%)
Apr 02, 2015 2359 2359 2359 2359 0 +16.73(+0.71%)
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.