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 (%)
Jul 31, 2009 1227 1247 1214 1224 0 -11.78(-0.95%)
Jul 30, 2009 1194 1255 1190 1236 0 +59.79(+5.08%)
Jul 29, 2009 1183 1193 1166 1176 0 -13.21(-1.11%)
Jul 28, 2009 1181 1196 1167 1189 0 +6.46(+0.55%)
Jul 27, 2009 1178 1193 1165 1183 0 +6.34(+0.54%)
Jul 24, 2009 1161 1181 1147 1177 0 +6.46(+0.55%)
Jul 23, 2009 1128 1181 1122 1170 0 +40.58(+3.59%)
Jul 22, 2009 1119 1147 1116 1130 0 -2.16(-0.19%)
Jul 21, 2009 1133 1141 1108 1132 0 +95.09(+9.17%)
Jun 26, 2009 1028 1044 1017 1037 0 +4.44(+0.43%)
Jun 25, 2009 1007 1034 1005 1032 0 +15.79(+1.55%)
Jun 24, 2009 1003 1028 994.31 1016 0 +25.23(+2.55%)
Jun 23, 2009 994.53 1010 982.66 991.21 0 +3.00(+0.30%)
Jun 22, 2009 1021 1031 983.92 988.22 0 -43.05(-4.17%)
Jun 19, 2009 1034 1043 1014 1031 0 +7.81(+0.76%)
Jun 18, 2009 1020 1036 1010 1023 0 +6.47(+0.64%)
Jun 17, 2009 1034 1046 1007 1017 0 -15.67(-1.52%)
Jun 16, 2009 1046 1061 1017 1033 0 -10.24(-0.98%)
Jun 15, 2009 1088 1091 1027 1043 0 -56.95(-5.18%)
Jun 12, 2009 1067 1102 1057 1100 0 +30.53(+2.86%)
Jun 11, 2009 1093 1107 1065 1069 0 -24.83(-2.27%)
Jun 10, 2009 1129 1130 1072 1094 0 -22.60(-2.02%)
Jun 09, 2009 1128 1133 1110 1117 0 -7.82(-0.70%)
Jun 08, 2009 1122 1137 1104 1125 0 +4.48(+0.40%)
Jun 05, 2009 1142 1152 1106 1120 0 -15.70(-1.38%)
Jun 04, 2009 1103 1140 1094 1136 0 +37.74(+3.44%)
Jun 03, 2009 1077 1101 1071 1098 0 +12.47(+1.15%)
Jun 02, 2009 1107 1117 1078 1086 0 -21.80(-1.97%)
Jun 01, 2009 1093 1144 1079 1107 0 +25.88(+2.39%)
May 29, 2009 1057 1083 1034 1082 0 +28.27(+2.68%)
May 28, 2009 1040 1059 1013 1053 0 +28.74(+2.81%)
May 27, 2009 1062 1067 1018 1024 0 -37.40(-3.52%)
May 26, 2009 998.96 1068 990.05 1062 0 +58.26(+5.80%)
May 25, 2009 1023 1036 999.43 1004 0 +0.00(+0.00%)
May 22, 2009 1023 1036 999.43 1004 0 -12.03(-1.18%)
May 21, 2009 993.07 1027 983.22 1016 0 +9.45(+0.94%)
May 20, 2009 1043 1064 1000 1006 0 -21.43(-2.09%)
May 19, 2009 1042 1061 1017 1028 0 -26.12(-2.48%)
May 18, 2009 999.67 1059 988.72 1054 0 +73.28(+7.47%)
May 15, 2009 1015 1021 965.88 980.48 0 -41.81(-4.09%)
May 14, 2009 996.24 1035 977.90 1022 0 +26.78(+2.69%)
May 13, 2009 1017 1032 987.76 995.51 0 -40.99(-3.95%)
May 12, 2009 1051 1066 1005 1036 0 +2.33(+0.23%)
May 11, 2009 1048 1065 1025 1034 0 -44.81(-4.15%)
May 08, 2009 1028 1083 1002 1079 0 +82.88(+8.32%)
May 07, 2009 1063 1070 984.23 996.10 0 -53.44(-5.09%)
May 06, 2009 1042 1070 1014 1050 0 +17.46(+1.69%)
May 05, 2009 1065 1069 1020 1032 0 -50.45(-4.66%)
May 04, 2009 1027 1088 1011 1083 0 +76.53(+7.61%)
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.