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, 2010 1535 1546 1521 1526 0 -15.37(-1.00%)
Mar 30, 2010 1545 1555 1534 1541 0 -2.26(-0.15%)
Mar 29, 2010 1559 1564 1535 1543 0 -7.58(-0.49%)
Mar 26, 2010 1569 1579 1545 1551 0 -12.30(-0.79%)
Mar 25, 2010 1569 1591 1556 1563 0 -4.65(-0.30%)
Mar 24, 2010 1559 1581 1556 1568 0 +4.95(+0.32%)
Mar 23, 2010 1556 1569 1544 1563 0 -2.91(-0.19%)
Mar 22, 2010 1528 1571 1522 1566 0 +29.78(+1.94%)
Mar 19, 2010 1549 1557 1523 1536 0 -10.35(-0.67%)
Mar 18, 2010 1545 1557 1535 1546 0 -12.30(-0.79%)
Mar 17, 2010 1546 1564 1537 1559 0 +17.83(+1.16%)
Mar 16, 2010 1512 1545 1507 1541 0 +30.22(+2.00%)
Mar 15, 2010 1503 1515 1500 1511 0 -1.19(-0.08%)
Mar 12, 2010 1499 1516 1492 1512 0 +16.50(+1.10%)
Mar 11, 2010 1469 1496 1463 1495 0 +19.10(+1.29%)
Mar 10, 2010 1458 1480 1449 1476 0 +13.49(+0.92%)
Mar 09, 2010 1448 1473 1444 1463 0 +8.78(+0.60%)
Mar 08, 2010 1444 1461 1438 1454 0 +9.58(+0.66%)
Mar 05, 2010 1425 1448 1415 1444 0 +27.15(+1.92%)
Mar 04, 2010 1408 1422 1403 1417 0 +9.54(+0.68%)
Mar 03, 2010 1413 1417 1402 1408 0 -4.10(-0.29%)
Mar 02, 2010 1417 1423 1404 1412 0 -0.48(-0.03%)
Mar 01, 2010 1408 1418 1400 1412 0 +10.22(+0.73%)
Feb 26, 2010 1406 1418 1395 1402 0 -1.57(-0.11%)
Feb 25, 2010 1395 1408 1384 1404 0 -7.80(-0.55%)
Feb 24, 2010 1402 1415 1393 1411 0 +15.68(+1.12%)
Feb 23, 2010 1412 1418 1393 1396 0 -18.22(-1.29%)
Feb 22, 2010 1421 1426 1405 1414 0 -3.03(-0.21%)
Feb 19, 2010 1415 1428 1403 1417 0 +0.53(+0.04%)
Feb 18, 2010 1394 1423 1387 1416 0 +11.53(+0.82%)
Feb 17, 2010 1395 1413 1390 1405 0 +13.65(+0.98%)
Feb 16, 2010 1353 1394 1355 1391 0 +41.05(+3.04%)
Feb 12, 2010 1350 1350 1350 0 -6.33(-0.47%)
Feb 11, 2010 1332 1359 1323 1357 0 +28.41(+2.14%)
Feb 10, 2010 1320 1350 1304 1328 0 +6.93(+0.52%)
Feb 09, 2010 1332 1339 1309 1321 0 -3.64(-0.27%)
Feb 08, 2010 1357 1365 1321 1325 0 -30.10(-2.22%)
Feb 05, 2010 1339 1360 1313 1355 0 +18.76(+1.40%)
Feb 04, 2010 1385 1388 1335 1336 0 -61.65(-4.41%)
Feb 03, 2010 1410 1415 1388 1398 0 -19.61(-1.38%)
Feb 02, 2010 1398 1423 1382 1417 0 +25.65(+1.84%)
Feb 01, 2010 1387 1404 1378 1392 0 +13.19(+0.96%)
Jan 29, 2010 1395 1409 1369 1379 0 -8.99(-0.65%)
Jan 28, 2010 1405 1408 1373 1388 0 -10.19(-0.73%)
Jan 27, 2010 1384 1400 1364 1398 0 +10.69(+0.77%)
Jan 26, 2010 1397 1410 1379 1387 0 -18.34(-1.30%)
Jan 25, 2010 1418 1420 1385 1405 0 +0.38(+0.03%)
Jan 22, 2010 1429 1446 1401 1405 0 -25.49(-1.78%)
Jan 21, 2010 1471 1478 1428 1431 0 -36.93(-2.52%)
Jan 20, 2010 1478 1482 1453 1467 0 -20.52(-1.38%)
Jan 19, 2010 1455 1492 1452 1488 0 +33.97(+2.34%)
Jan 15, 2010 1454 1454 1454 0 -0.16(-0.01%)
Jan 14, 2010 1453 1464 1439 1454 0 -3.53(-0.24%)
Jan 13, 2010 1438 1462 1431 1458 0 +26.07(+1.82%)
Jan 12, 2010 1440 1451 1420 1432 0 -18.23(-1.26%)
Jan 11, 2010 1439 1456 1433 1450 0 +13.15(+0.92%)
Jan 08, 2010 1436 1447 1425 1437 0 -5.43(-0.38%)
Jan 07, 2010 1427 1449 1412 1442 0 +14.18(+0.99%)
Jan 06, 2010 1436 1449 1421 1428 0 -8.75(-0.61%)
Jan 05, 2010 1434 1445 1411 1437 0 +4.85(+0.34%)
Jan 04, 2010 1461 1472 1425 1432 0 -14.01(-0.97%)
Dec 31, 2009 1446 1446 1446 0 -29.80(-2.02%)
Dec 30, 2009 1462 1477 1454 1476 0 +11.14(+0.76%)
Dec 29, 2009 1484 1489 1457 1465 0 -16.69(-1.13%)
Dec 28, 2009 1483 1498 1474 1481 0 +2.69(+0.18%)
Dec 24, 2009 1470 1482 1463 1479 0 +16.27(+1.11%)
Dec 23, 2009 1459 1477 1450 1462 0 +5.02(+0.34%)
Dec 22, 2009 1450 1461 1443 1457 0 +9.71(+0.67%)
Dec 21, 2009 1443 1453 1434 1448 0 +8.80(+0.61%)
Dec 18, 2009 1445 1451 1420 1439 0 -0.64(-0.04%)
Dec 17, 2009 1444 1454 1428 1439 0 -24.08(-1.65%)
Dec 16, 2009 1457 1471 1444 1463 0 +14.60(+1.01%)
Dec 15, 2009 1461 1468 1444 1449 0 -22.29(-1.52%)
Dec 14, 2009 1457 1474 1455 1471 0 +13.60(+0.93%)
Dec 11, 2009 1459 1465 1440 1458 0 +5.87(+0.40%)
Dec 10, 2009 1463 1471 1442 1452 0 -5.23(-0.36%)
Dec 09, 2009 1460 1474 1450 1457 0 -3.01(-0.21%)
Dec 08, 2009 1454 1485 1450 1460 0 -7.85(-0.53%)
Dec 07, 2009 1488 1498 1455 1468 0 -22.64(-1.52%)
Dec 04, 2009 1477 1506 1461 1490 0 +35.49(+2.44%)
Dec 03, 2009 1458 1494 1447 1455 0 -0.76(-0.05%)
Dec 02, 2009 1444 1467 1437 1456 0 +11.12(+0.77%)
Dec 01, 2009 1440 1455 1429 1445 0 +12.01(+0.84%)
Nov 30, 2009 1379 1439 1369 1433 0 +57.71(+4.20%)
Nov 27, 2009 1374 1400 1365 1375 0 -35.57(-2.52%)
Nov 25, 2009 1410 1410 1410 0 +5.75(+0.41%)
Nov 24, 2009 1409 1415 1395 1405 0 -4.37(-0.31%)
Nov 23, 2009 1412 1429 1397 1409 0 +14.41(+1.03%)
Nov 20, 2009 1384 1406 1381 1395 0 +4.80(+0.35%)
Nov 19, 2009 1401 1406 1379 1390 0 -20.12(-1.43%)
Nov 18, 2009 1390 1415 1380 1410 0 +24.20(+1.75%)
Nov 17, 2009 1392 1414 1379 1386 0 -10.41(-0.75%)
Nov 16, 2009 1379 1412 1372 1396 0 +30.45(+2.23%)
Nov 13, 2009 1362 1372 1349 1366 0 +14.81(+1.10%)
Nov 12, 2009 1366 1378 1348 1351 0 -19.61(-1.43%)
Nov 11, 2009 1361 1379 1346 1370 0 +21.75(+1.61%)
Nov 10, 2009 1360 1367 1329 1349 0 -19.82(-1.45%)
Nov 09, 2009 1333 1371 1322 1369 0 +51.51(+3.91%)
Nov 06, 2009 1321 1340 1305 1317 0 -11.51(-0.87%)
Nov 05, 2009 1328 1347 1307 1329 0 +3.77(+0.28%)
Nov 04, 2009 1380 1386 1322 1325 0 -45.32(-3.31%)
Nov 03, 2009 1350 1379 1338 1370 0 +5.29(+0.39%)
Nov 02, 2009 1360 1390 1331 1365 0 +13.56(+1.00%)
Oct 30, 2009 1365 1379 1326 1351 0 -23.68(-1.72%)
Oct 29, 2009 1339 1379 1327 1375 0 +53.91(+4.08%)
Oct 28, 2009 1360 1378 1319 1321 0 -43.14(-3.16%)
Oct 27, 2009 1369 1386 1357 1364 0 -3.65(-0.27%)
Oct 26, 2009 1364 1394 1360 1368 0 +7.94(+0.58%)
Oct 23, 2009 1368 1373 1353 1360 0 -13.95(-1.02%)
Oct 22, 2009 1343 1377 1325 1374 0 +30.14(+2.24%)
Oct 21, 2009 1360 1383 1341 1344 0 -20.16(-1.48%)
Oct 20, 2009 1359 1370 1356 1364 0 -23.39(-1.69%)
Oct 19, 2009 1366 1397 1360 1387 0 +26.72(+1.96%)
Oct 16, 2009 1368 1376 1350 1361 0 -21.32(-1.54%)
Oct 15, 2009 1374 1390 1369 1382 0 -2.81(-0.20%)
Oct 14, 2009 1358 1391 1351 1385 0 +46.04(+3.44%)
Oct 13, 2009 1336 1352 1320 1339 0 -2.56(-0.19%)
Oct 12, 2009 1339 1352 1331 1341 0 +3.78(+0.28%)
Oct 09, 2009 1311 1339 1303 1337 0 +24.21(+1.84%)
Oct 08, 2009 1304 1324 1298 1313 0 +18.53(+1.43%)
Oct 07, 2009 1287 1301 1274 1295 0 +2.83(+0.22%)
Oct 06, 2009 1305 1322 1275 1292 0 -2.54(-0.20%)
Oct 05, 2009 1276 1302 1270 1294 0 +26.68(+2.10%)
Oct 02, 2009 1262 1295 1246 1268 0 -7.25(-0.57%)
Oct 01, 2009 1312 1318 1272 1275 0 -37.85(-2.88%)
Sep 30, 2009 1334 1341 1298 1313 0 -15.76(-1.19%)
Sep 29, 2009 1352 1364 1325 1329 0 -14.57(-1.08%)
Sep 28, 2009 1315 1355 1308 1343 0 +35.38(+2.71%)
Sep 25, 2009 1304 1326 1289 1308 0 -2.14(-0.16%)
Sep 24, 2009 1343 1353 1294 1310 0 -23.29(-1.75%)
Sep 23, 2009 1379 1386 1332 1333 0 -44.67(-3.24%)
Sep 22, 2009 1361 1384 1354 1378 0 +29.13(+2.16%)
Sep 21, 2009 1347 1365 1336 1349 0 -13.03(-0.96%)
Sep 18, 2009 1357 1373 1336 1362 0 +11.24(+0.83%)
Sep 17, 2009 1356 1393 1334 1350 0 +15.82(+1.19%)
Sep 16, 2009 1323 1360 1319 1335 0 -0.48(-0.04%)
Sep 15, 2009 1324 1349 1299 1335 0 +10.36(+0.78%)
Sep 14, 2009 1288 1327 1279 1325 0 +26.35(+2.03%)
Sep 11, 2009 1308 1317 1285 1298 0 -7.91(-0.61%)
Sep 10, 2009 1306 1312 1282 1306 0 -1.92(-0.15%)
Sep 09, 2009 1287 1313 1276 1308 0 +14.72(+1.14%)
Sep 08, 2009 1268 1295 1259 1294 0 +36.71(+2.92%)
Sep 04, 2009 1257 1257 1257 0 +7.59(+0.61%)
Sep 03, 2009 1245 1254 1225 1249 0 +12.89(+1.04%)
Sep 02, 2009 1245 1256 1231 1236 0 -12.12(-0.97%)
Sep 01, 2009 1316 1323 1247 1248 0 -84.81(-6.36%)
Aug 31, 2009 1337 1351 1320 1333 0 -17.42(-1.29%)
Aug 28, 2009 1353 1362 1330 1351 0 +5.22(+0.39%)
Aug 27, 2009 1322 1349 1297 1345 0 +22.37(+1.69%)
Aug 26, 2009 1323 1332 1307 1323 0 -3.12(-0.24%)
Aug 25, 2009 1325 1344 1314 1326 0 +8.40(+0.64%)
Aug 24, 2009 1340 1352 1312 1318 0 -15.14(-1.14%)
Aug 21, 2009 1316 1359 1312 1333 0 +26.22(+2.01%)
Aug 20, 2009 1265 1310 1258 1307 0 +44.58(+3.53%)
Aug 19, 2009 1254 1266 1239 1262 0 -6.11(-0.48%)
Aug 18, 2009 1257 1279 1245 1268 0 -3.36(-0.26%)
Aug 17, 2009 1277 1284 1249 1272 0 -39.14(-2.99%)
Aug 14, 2009 1297 1314 1272 1311 0 +8.87(+0.68%)
Aug 13, 2009 1319 1327 1290 1302 0 -4.70(-0.36%)
Aug 12, 2009 1302 1334 1290 1307 0 +7.52(+0.58%)
Aug 11, 2009 1310 1319 1277 1299 0 -18.04(-1.37%)
Aug 10, 2009 1332 1344 1300 1317 0 -22.84(-1.70%)
Aug 07, 2009 1299 1364 1292 1340 0 +55.41(+4.31%)
Aug 06, 2009 1309 1342 1272 1285 0 -27.57(-2.10%)
Aug 05, 2009 1261 1317 1252 1312 0 +29.77(+2.32%)
Aug 04, 2009 1234 1288 1217 1282 0 +41.95(+3.38%)
Aug 03, 2009 1241 1254 1222 1240 0 +16.17(+1.32%)
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%)
May 01, 2009 1028 1041 993.94 1006 0 -30.90(-2.98%)
Apr 30, 2009 1067 1082 1024 1037 0 -32.82(-3.07%)
Apr 29, 2009 1040 1083 1026 1070 0 +40.51(+3.94%)
Apr 28, 2009 999.24 1058 990.80 1029 0 +16.27(+1.61%)
Apr 27, 2009 1025 1050 985.87 1013 0 -37.68(-3.59%)
Apr 24, 2009 1019 1073 997.76 1051 0 +35.12(+3.46%)
Apr 23, 2009 969.44 1021 950.51 1016 0 +47.77(+4.94%)
Apr 22, 2009 979.49 1021 955.86 967.73 0 -40.34(-4.00%)
Apr 21, 2009 916.92 1020 901.31 1008 0 +81.44(+8.79%)
Apr 20, 2009 991.88 1005 921.51 926.63 0 -98.80(-9.64%)
Apr 17, 2009 1030 1057 989.96 1025 0 -13.61(-1.31%)
Apr 16, 2009 1010 1074 964.83 1039 0 +25.19(+2.48%)
Apr 15, 2009 932.28 1020 920.78 1014 0 +72.57(+7.71%)
Apr 14, 2009 1005 1012 934.03 941.28 0 -80.02(-7.84%)
Apr 13, 2009 996.14 1040 969.72 1021 0 +3.30(+0.32%)
Apr 10, 2009 938.11 1023 925.04 1018 0 +0.00(+0.00%)
Apr 09, 2009 938.11 1023 925.04 1018 0 +100.52(+10.96%)
Apr 08, 2009 910.74 933.75 884.72 917.48 0 +13.98(+1.55%)
Apr 07, 2009 954.14 968.49 900.97 903.49 0 -79.35(-8.07%)
Apr 06, 2009 970.70 1003 942.24 982.85 0 -3.13(-0.32%)
Apr 03, 2009 922.57 989.65 887.69 985.98 0 +59.78(+6.45%)
Apr 02, 2009 896.95 942.16 872.35 926.20 0 +56.68(+6.52%)
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.