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 (%)
Sep 30, 2010 1638 1656 1622 1637 0 +4.78(+0.29%)
Sep 29, 2010 1636 1641 1621 1632 0 -10.18(-0.62%)
Sep 28, 2010 1639 1647 1611 1643 0 +5.92(+0.36%)
Sep 27, 2010 1657 1660 1630 1637 0 -20.91(-1.26%)
Sep 24, 2010 1631 1661 1624 1658 0 +47.08(+2.92%)
Sep 23, 2010 1622 1643 1608 1610 0 -34.81(-2.12%)
Sep 22, 2010 1653 1665 1639 1645 0 -10.74(-0.65%)
Sep 21, 2010 1685 1692 1650 1656 0 -39.91(-2.35%)
Sep 20, 2010 1669 1701 1664 1696 0 +31.20(+1.87%)
Sep 17, 2010 1665 1669 1643 1665 0 -1.60(-0.10%)
Sep 15, 2010 1651 1672 1639 1666 0 +6.63(+0.40%)
Sep 14, 2010 1658 1675 1649 1660 0 -5.63(-0.34%)
Sep 13, 2010 1660 1670 1646 1665 0 +21.24(+1.29%)
Sep 10, 2010 1643 1651 1630 1644 0 +1.80(+0.11%)
Sep 09, 2010 1680 1684 1634 1642 0 -18.26(-1.10%)
Sep 08, 2010 1658 1670 1653 1660 0 +6.02(+0.36%)
Sep 07, 2010 1666 1676 1651 1654 0 -23.17(-1.38%)
Sep 03, 2010 1678 1678 1678 0 +19.18(+1.16%)
Sep 02, 2010 1652 1664 1642 1658 0 +9.15(+0.55%)
Sep 01, 2010 1623 1654 1614 1649 0 +47.50(+2.97%)
Aug 31, 2010 1600 1613 1584 1602 0 +0.80(+0.05%)
Aug 30, 2010 1597 1621 1590 1601 0 +1.72(+0.11%)
Aug 27, 2010 1596 1603 1550 1599 0 +26.47(+1.68%)
Aug 26, 2010 1579 1592 1563 1573 0 -3.95(-0.25%)
Aug 25, 2010 1544 1582 1540 1577 0 +24.82(+1.60%)
Aug 24, 2010 1542 1566 1530 1552 0 -7.64(-0.49%)
Aug 23, 2010 1572 1578 1556 1560 0 -5.95(-0.38%)
Aug 20, 2010 1551 1569 1545 1566 0 +5.81(+0.37%)
Aug 19, 2010 1586 1589 1548 1560 0 -32.38(-2.03%)
Aug 18, 2010 1603 1608 1583 1592 0 -9.11(-0.57%)
Aug 17, 2010 1582 1608 1570 1601 0 +33.80(+2.16%)
Aug 16, 2010 1561 1582 1554 1567 0 -2.06(-0.13%)
Aug 13, 2010 1569 1585 1563 1569 0 -2.07(-0.13%)
Aug 12, 2010 1565 1590 1559 1572 0 -13.63(-0.86%)
Aug 11, 2010 1591 1604 1571 1585 0 -30.71(-1.90%)
Aug 10, 2010 1610 1631 1599 1616 0 -9.29(-0.57%)
Aug 09, 2010 1623 1630 1611 1625 0 +12.95(+0.80%)
Aug 06, 2010 1612 1617 1580 1612 0 +1.99(+0.12%)
Aug 05, 2010 1613 1631 1602 1610 0 -32.80(-2.00%)
Aug 04, 2010 1634 1654 1626 1643 0 +13.45(+0.83%)
Aug 03, 2010 1632 1650 1619 1630 0 -16.82(-1.02%)
Aug 02, 2010 1623 1651 1614 1646 0 +50.50(+3.16%)
Jul 30, 2010 1595 1604 1568 1596 0 +4.39(+0.28%)
Jul 29, 2010 1613 1618 1576 1592 0 -10.13(-0.63%)
Jul 28, 2010 1602 1622 1592 1602 0 -14.47(-0.90%)
Jul 27, 2010 1616 1640 1598 1616 0 -6.53(-0.40%)
Jul 26, 2010 1588 1625 1579 1623 0 +32.83(+2.07%)
Jul 23, 2010 1566 1592 1548 1590 0 +13.41(+0.85%)
Jul 22, 2010 1546 1585 1542 1576 0 +49.40(+3.24%)
Jul 21, 2010 1568 1572 1521 1527 0 -37.58(-2.40%)
Jul 20, 2010 1551 1568 1509 1565 0 +27.63(+1.80%)
Jul 19, 2010 1516 1546 1494 1537 0 +27.44(+1.82%)
Jul 16, 2010 1510 1538 1500 1510 0 -23.24(-1.52%)
Jul 15, 2010 1549 1551 1516 1533 0 -16.15(-1.04%)
Jul 14, 2010 1547 1562 1528 1549 0 -8.59(-0.55%)
Jul 13, 2010 1548 1562 1535 1558 0 +29.19(+1.91%)
Jul 12, 2010 1525 1536 1512 1528 0 -1.21(-0.08%)
Jul 09, 2010 1530 1530 1498 1530 0 +21.92(+1.45%)
Jul 08, 2010 1518 1528 1485 1508 0 +1.67(+0.11%)
Jul 07, 2010 1454 1507 1448 1506 0 +58.82(+4.06%)
Jul 06, 2010 1447 1503 1434 1447 0 -19.40(-1.32%)
Jul 02, 2010 1467 1492 1458 1467 0 -10.76(-0.73%)
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.