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 28, 2012 1960 1974 1949 1967 0 +2.88(+0.15%)
Sep 27, 2012 1969 1980 1959 1964 0 -0.70(-0.04%)
Sep 26, 2012 1961 1984 1959 1965 0 +6.55(+0.33%)
Sep 25, 2012 1991 1996 1958 1958 0 -30.55(-1.54%)
Sep 24, 2012 1984 1998 1977 1989 0 +4.82(+0.24%)
Sep 21, 2012 1992 1997 1979 1984 0 -1.16(-0.06%)
Sep 20, 2012 1988 2001 1977 1985 0 -7.16(-0.36%)
Sep 19, 2012 1995 2005 1985 1992 0 +2.32(+0.12%)
Sep 18, 2012 2026 2029 1983 1990 0 -51.12(-2.50%)
Sep 17, 2012 2042 2059 2036 2041 0 -3.57(-0.17%)
Sep 14, 2012 2069 2079 2041 2045 0 -17.56(-0.85%)
Sep 13, 2012 2042 2068 2040 2062 0 +17.92(+0.88%)
Sep 12, 2012 2047 2051 2032 2044 0 +2.09(+0.10%)
Sep 11, 2012 2026 2045 2023 2042 0 +15.18(+0.75%)
Sep 10, 2012 2047 2051 2025 2027 0 -20.48(-1.00%)
Sep 07, 2012 2073 2076 2043 2047 0 -26.64(-1.28%)
Sep 06, 2012 2068 2079 2058 2074 0 +18.21(+0.89%)
Sep 05, 2012 2060 2068 2046 2056 0 +0.05(+0.00%)
Sep 04, 2012 2032 2058 2022 2056 0 +23.09(+1.14%)
Aug 31, 2012 2033 2033 2033 0 +6.91(+0.34%)
Aug 30, 2012 2008 2030 2004 2026 0 +10.66(+0.53%)
Aug 29, 2012 2012 2021 2005 2015 0 +8.01(+0.40%)
Aug 27, 2012 2001 2012 1996 2007 0 +9.84(+0.49%)
Aug 24, 2012 1978 2002 1974 1997 0 +17.81(+0.90%)
Aug 23, 2012 1998 2003 1977 1980 0 -27.09(-1.35%)
Aug 22, 2012 2003 2017 1980 2007 0 -9.97(-0.49%)
Aug 21, 2012 2019 2028 2012 2017 0 +0.03(+0.00%)
Aug 20, 2012 2013 2021 2001 2017 0 +2.50(+0.12%)
Aug 17, 2012 2023 2025 2001 2014 0 -7.97(-0.39%)
Aug 16, 2012 2016 2026 2002 2022 0 +8.70(+0.43%)
Aug 15, 2012 2012 2022 2006 2013 0 +2.03(+0.10%)
Aug 14, 2012 2018 2026 2008 2011 0 -0.98(-0.05%)
Aug 13, 2012 2013 2022 2005 2012 0 -2.31(-0.11%)
Aug 11, 2012 2015 2026 2007 2015 0 +0.00(+0.00%)
Aug 10, 2012 2015 2026 2007 2015 0 -1.11(-0.06%)
Aug 09, 2012 2014 2033 2007 2016 0 +1.73(+0.09%)
Aug 08, 2012 2031 2036 2003 2014 0 -17.91(-0.88%)
Aug 07, 2012 2060 2063 2019 2032 0 -37.55(-1.81%)
Aug 06, 2012 2088 2102 2067 2069 0 -9.12(-0.44%)
Aug 03, 2012 2096 2107 2068 2079 0 -3.96(-0.19%)
Aug 02, 2012 2071 2085 2058 2082 0 -3.35(-0.16%)
Aug 01, 2012 2104 2122 2083 2086 0 -13.48(-0.64%)
Jul 31, 2012 2101 2111 2090 2099 0 +0.26(+0.01%)
Jul 30, 2012 2088 2112 2083 2099 0 +9.28(+0.44%)
Jul 27, 2012 2075 2096 2064 2090 0 +28.64(+1.39%)
Jul 26, 2012 2074 2096 2043 2061 0 +10.82(+0.53%)
Jul 25, 2012 2052 2063 2033 2050 0 +5.15(+0.25%)
Jul 24, 2012 2042 2054 2029 2045 0 +3.29(+0.16%)
Jul 23, 2012 2020 2049 2016 2042 0 +4.54(+0.22%)
Jul 20, 2012 2036 2045 2028 2037 0 -10.66(-0.52%)
Jul 19, 2012 2060 2064 2030 2048 0 -11.37(-0.55%)
Jul 18, 2012 2060 2069 2051 2059 0 -7.45(-0.36%)
Jul 17, 2012 2046 2075 2034 2067 0 +27.70(+1.36%)
Jul 16, 2012 2029 2049 2025 2039 0 +7.40(+0.36%)
Jul 14, 2012 2003 2035 1999 2032 0 +0.00(+0.00%)
Jul 13, 2012 2003 2035 1999 2032 0 +31.42(+1.57%)
Jul 12, 2012 1976 2010 1968 2000 0 +12.15(+0.61%)
Jul 11, 2012 1975 1993 1961 1988 0 +14.54(+0.74%)
Jul 10, 2012 2007 2011 1964 1974 0 -29.01(-1.45%)
Jul 09, 2012 1994 2005 1984 2003 0 +11.14(+0.56%)
Jul 06, 2012 1963 1994 1960 1991 0 +11.62(+0.59%)
Jul 05, 2012 1998 2005 1975 1980 0 -20.19(-1.01%)
Jul 03, 2012 2000 2000 2000 0 +7.72(+0.39%)
Jul 02, 2012 1985 1998 1967 1992 0 +21.42(+1.09%)
Jun 30, 2012 1969 1976 1954 1971 0 -2.96(-0.15%)
Jun 29, 2012 1969 1977 1954 1974 0 +34.38(+1.77%)
Jun 28, 2012 1904 1942 1890 1940 0 +27.30(+1.43%)
Jun 27, 2012 1914 1921 1901 1912 0 +7.36(+0.39%)
Jun 26, 2012 1902 1917 1891 1905 0 +7.12(+0.38%)
Jun 25, 2012 1884 1905 1874 1898 0 -1.26(-0.07%)
Jun 22, 2012 1912 1915 1891 1899 0 -1.83(-0.10%)
Jun 21, 2012 1924 1929 1895 1901 0 -17.62(-0.92%)
Jun 20, 2012 1921 1932 1910 1918 0 +0.49(+0.03%)
Jun 19, 2012 1911 1928 1898 1918 0 -13.66(-0.71%)
Jun 18, 2012 1897 1940 1894 1932 0 +28.67(+1.51%)
Jun 15, 2012 1896 1908 1883 1903 0 +16.53(+0.88%)
Jun 14, 2012 1850 1894 1844 1886 0 +39.87(+2.16%)
Jun 13, 2012 1839 1865 1831 1847 0 +3.42(+0.19%)
Jun 12, 2012 1833 1844 1819 1843 0 +14.00(+0.77%)
Jun 11, 2012 1871 1873 1827 1829 0 -29.48(-1.59%)
Jun 08, 2012 1820 1859 1820 1859 0 +33.54(+1.84%)
Jun 07, 2012 1853 1858 1821 1825 0 -11.86(-0.65%)
Jun 06, 2012 1817 1838 1804 1837 0 +29.66(+1.64%)
Jun 05, 2012 1777 1815 1771 1807 0 +27.20(+1.53%)
Jun 04, 2012 1794 1800 1768 1780 0 -13.69(-0.76%)
Jun 02, 2012 1799 1813 1788 1794 0 +0.00(+0.00%)
Jun 01, 2012 1799 1813 1788 1794 0 -48.00(-2.61%)
May 31, 2012 1822 1859 1807 1842 0 +22.12(+1.22%)
May 30, 2012 1843 1850 1818 1820 0 -37.84(-2.04%)
May 29, 2012 1843 1859 1832 1857 0 +24.00(+1.31%)
May 25, 2012 1833 1833 1833 0 -9.27(-0.50%)
May 24, 2012 1832 1852 1820 1843 0 +9.62(+0.52%)
May 23, 2012 1813 1836 1797 1833 0 +9.52(+0.52%)
May 22, 2012 1824 1837 1814 1824 0 +5.18(+0.28%)
May 21, 2012 1785 1824 1782 1818 0 +33.60(+1.88%)
May 18, 2012 1810 1826 1778 1785 0 -14.55(-0.81%)
May 17, 2012 1832 1837 1799 1799 0 -29.16(-1.59%)
May 16, 2012 1852 1856 1825 1829 0 -15.84(-0.86%)
May 15, 2012 1850 1857 1838 1844 0 -7.12(-0.38%)
May 14, 2012 1844 1867 1835 1851 0 -10.13(-0.54%)
May 11, 2012 1851 1869 1843 1862 0 +0.99(+0.05%)
May 10, 2012 1869 1872 1847 1861 0 +7.42(+0.40%)
May 09, 2012 1836 1868 1831 1853 0 +1.74(+0.09%)
May 08, 2012 1849 1860 1834 1851 0 -10.12(-0.54%)
May 07, 2012 1840 1870 1839 1862 0 +18.34(+0.99%)
May 04, 2012 1844 1852 1835 1843 0 -11.18(-0.60%)
May 03, 2012 1860 1869 1852 1854 0 -11.71(-0.63%)
May 02, 2012 1868 1874 1853 1866 0 -8.96(-0.48%)
May 01, 2012 1862 1894 1856 1875 0 +11.97(+0.64%)
Apr 30, 2012 1865 1869 1849 1863 0 -2.99(-0.16%)
Apr 27, 2012 1868 1875 1851 1866 0 +6.20(+0.33%)
Apr 26, 2012 1841 1863 1834 1860 0 +14.20(+0.77%)
Apr 25, 2012 1824 1847 1820 1846 0 +35.50(+1.96%)
Apr 24, 2012 1784 1812 1783 1810 0 +29.04(+1.63%)
Apr 23, 2012 1782 1789 1768 1781 0 -16.16(-0.90%)
Apr 20, 2012 1779 1807 1776 1797 0 +25.25(+1.42%)
Apr 19, 2012 1781 1786 1764 1772 0 -6.09(-0.34%)
Apr 18, 2012 1788 1796 1777 1778 0 -18.42(-1.03%)
Apr 17, 2012 1792 1802 1775 1797 0 +16.52(+0.93%)
Apr 16, 2012 1774 1792 1769 1780 0 +16.49(+0.94%)
Apr 13, 2012 1771 1778 1758 1764 0 -9.00(-0.51%)
Apr 12, 2012 1749 1773 1742 1773 0 +24.08(+1.38%)
Apr 11, 2012 1735 1752 1727 1748 0 +28.39(+1.65%)
Apr 10, 2012 1749 1755 1718 1720 0 -24.67(-1.41%)
Apr 09, 2012 1726 1754 1730 1745 0 -11.74(-0.67%)
Apr 05, 2012 1752 1768 1749 1757 0 -8.73(-0.49%)
Apr 04, 2012 1769 1781 1760 1765 0 -22.28(-1.25%)
Apr 03, 2012 1797 1811 1783 1788 0 -20.46(-1.13%)
Apr 02, 2012 1798 1813 1793 1808 0 +8.44(+0.47%)
Mar 30, 2012 1804 1813 1794 1800 0 +6.77(+0.38%)
Mar 29, 2012 1791 1800 1779 1793 0 -8.88(-0.49%)
Mar 28, 2012 1802 1807 1782 1802 0 -3.30(-0.18%)
Mar 27, 2012 1803 1818 1795 1805 0 +8.43(+0.47%)
Mar 26, 2012 1802 1809 1787 1797 0 +11.78(+0.66%)
Mar 23, 2012 1780 1793 1768 1785 0 +7.45(+0.42%)
Mar 22, 2012 1793 1796 1772 1777 0 -31.39(-1.74%)
Mar 21, 2012 1815 1822 1804 1809 0 -4.13(-0.23%)
Mar 20, 2012 1810 1822 1804 1813 0 -4.14(-0.23%)
Mar 19, 2012 1804 1826 1797 1817 0 +12.15(+0.67%)
Mar 16, 2012 1804 1816 1797 1805 0 +0.08(+0.00%)
Mar 15, 2012 1809 1815 1793 1805 0 -5.98(-0.33%)
Mar 14, 2012 1819 1828 1801 1811 0 -9.85(-0.54%)
Mar 13, 2012 1792 1824 1787 1821 0 +37.42(+2.10%)
Mar 12, 2012 1766 1792 1763 1783 0 +18.43(+1.04%)
Mar 09, 2012 1764 1774 1757 1765 0 +1.99(+0.11%)
Mar 08, 2012 1779 1781 1755 1763 0 -7.54(-0.43%)
Mar 07, 2012 1771 1776 1750 1770 0 +0.33(+0.02%)
Mar 06, 2012 1774 1791 1765 1770 0 -20.36(-1.14%)
Mar 05, 2012 1781 1795 1773 1790 0 +7.06(+0.40%)
Mar 02, 2012 1783 1796 1770 1783 0 -1.66(-0.09%)
Mar 01, 2012 1777 1792 1770 1785 0 +8.56(+0.48%)
Feb 29, 2012 1784 1792 1768 1776 0 -1.45(-0.08%)
Feb 28, 2012 1787 1799 1771 1778 0 -9.69(-0.54%)
Feb 27, 2012 1762 1790 1752 1787 0 +10.31(+0.58%)
Feb 24, 2012 1792 1795 1760 1777 0 -19.27(-1.07%)
Feb 23, 2012 1771 1799 1767 1796 0 +26.51(+1.50%)
Feb 22, 2012 1774 1782 1760 1770 0 -12.50(-0.70%)
Feb 21, 2012 1814 1817 1776 1782 0 -37.33(-2.05%)
Feb 17, 2012 1820 1820 1820 0 -0.64(-0.04%)
Feb 16, 2012 1825 1847 1814 1820 0 -3.83(-0.21%)
Feb 15, 2012 1839 1847 1816 1824 0 -21.80(-1.18%)
Feb 14, 2012 1856 1867 1836 1846 0 -23.85(-1.28%)
Feb 13, 2012 1867 1876 1859 1870 0 +17.89(+0.97%)
Feb 10, 2012 1855 1868 1842 1852 0 -17.71(-0.95%)
Feb 09, 2012 1887 1894 1861 1870 0 -15.83(-0.84%)
Feb 08, 2012 1883 1888 1868 1886 0 +1.33(+0.07%)
Feb 07, 2012 1869 1889 1863 1884 0 +14.89(+0.80%)
Feb 06, 2012 1861 1876 1856 1869 0 +2.44(+0.13%)
Feb 03, 2012 1870 1877 1854 1867 0 +10.92(+0.59%)
Feb 02, 2012 1869 1877 1850 1856 0 -16.89(-0.90%)
Feb 01, 2012 1875 1887 1859 1873 0 +4.00(+0.21%)
Jan 31, 2012 1866 1874 1851 1869 0 +11.33(+0.61%)
Jan 30, 2012 1851 1865 1842 1858 0 -15.00(-0.80%)
Jan 27, 2012 1868 1879 1853 1872 0 -3.01(-0.16%)
Jan 26, 2012 1856 1879 1849 1876 0 +28.76(+1.56%)
Jan 25, 2012 1816 1852 1807 1847 0 +20.15(+1.10%)
Jan 24, 2012 1811 1834 1808 1827 0 +6.20(+0.34%)
Jan 23, 2012 1812 1827 1806 1820 0 +9.44(+0.52%)
Jan 20, 2012 1813 1823 1794 1811 0 -2.67(-0.15%)
Jan 19, 2012 1822 1830 1807 1814 0 -3.36(-0.18%)
Jan 18, 2012 1796 1820 1793 1817 0 +7.24(+0.40%)
Jan 17, 2012 1806 1821 1798 1810 0 +15.94(+0.89%)
Jan 13, 2012 1794 1794 1794 0 +20.21(+1.14%)
Jan 12, 2012 1783 1785 1754 1774 0 -9.75(-0.55%)
Jan 11, 2012 1775 1785 1764 1783 0 +3.35(+0.19%)
Jan 10, 2012 1770 1787 1762 1780 0 +29.00(+1.66%)
Jan 09, 2012 1755 1757 1739 1751 0 +2.74(+0.16%)
Jan 06, 2012 1753 1764 1742 1748 0 -15.15(-0.86%)
Jan 05, 2012 1750 1769 1742 1763 0 +20.86(+1.20%)
Jan 04, 2012 1779 1781 1740 1743 0 -46.04(-2.57%)
Dec 30, 2011 1802 1810 1788 1789 0 -9.41(-0.52%)
Dec 29, 2011 1788 1806 1782 1798 0 +14.45(+0.81%)
Dec 28, 2011 1802 1805 1779 1784 0 -16.56(-0.92%)
Dec 27, 2011 1781 1810 1771 1800 0 +18.70(+1.05%)
Dec 23, 2011 1781 1781 1781 0 +38.77(+2.22%)
Dec 21, 2011 1734 1747 1720 1743 0 +11.35(+0.66%)
Dec 20, 2011 1709 1739 1702 1731 0 +47.11(+2.80%)
Dec 19, 2011 1713 1715 1682 1684 0 -22.39(-1.31%)
Dec 16, 2011 1708 1729 1695 1707 0 +9.53(+0.56%)
Dec 15, 2011 1691 1705 1679 1697 0 +24.19(+1.45%)
Dec 14, 2011 1647 1688 1645 1673 0 +18.27(+1.10%)
Dec 13, 2011 1673 1686 1644 1655 0 -14.64(-0.88%)
Dec 12, 2011 1680 1684 1653 1669 0 -29.66(-1.75%)
Dec 09, 2011 1670 1706 1666 1699 0 +36.57(+2.20%)
Dec 08, 2011 1679 1683 1655 1662 0 -25.20(-1.49%)
Dec 07, 2011 1663 1694 1650 1688 0 +19.69(+1.18%)
Dec 06, 2011 1653 1678 1646 1668 0 +13.58(+0.82%)
Dec 05, 2011 1667 1671 1641 1654 0 +8.98(+0.55%)
Dec 02, 2011 1666 1676 1641 1645 0 -9.99(-0.60%)
Dec 01, 2011 1675 1676 1645 1655 0 -25.35(-1.51%)
Nov 30, 2011 1653 1684 1638 1681 0 +75.65(+4.71%)
Nov 29, 2011 1618 1621 1597 1605 0 -5.00(-0.31%)
Nov 28, 2011 1622 1628 1594 1610 0 +32.42(+2.06%)
Nov 25, 2011 1568 1606 1565 1578 0 +9.91(+0.63%)
Nov 23, 2011 1568 1568 1568 0 -40.17(-2.50%)
Nov 22, 2011 1612 1626 1591 1608 0 -2.96(-0.18%)
Nov 21, 2011 1626 1634 1600 1611 0 -44.45(-2.69%)
Nov 18, 2011 1644 1658 1628 1655 0 +20.28(+1.24%)
Nov 17, 2011 1664 1670 1627 1635 0 -32.93(-1.97%)
Nov 16, 2011 1666 1694 1657 1668 0 -11.02(-0.66%)
Nov 15, 2011 1661 1689 1651 1679 0 +11.20(+0.67%)
Nov 14, 2011 1699 1704 1660 1668 0 -40.90(-2.39%)
Nov 11, 2011 1682 1714 1669 1709 0 +50.25(+3.03%)
Nov 10, 2011 1681 1684 1641 1658 0 +3.11(+0.19%)
Nov 09, 2011 1681 1694 1650 1655 0 -62.74(-3.65%)
Nov 08, 2011 1705 1721 1674 1718 0 +23.55(+1.39%)
Nov 07, 2011 1697 1715 1675 1694 0 +2.95(+0.17%)
Nov 04, 2011 1707 1720 1675 1691 0 -51.10(-2.93%)
Nov 03, 2011 1740 1756 1700 1743 0 +18.77(+1.09%)
Nov 02, 2011 1731 1739 1695 1724 0 +27.05(+1.59%)
Nov 01, 2011 1701 1739 1686 1697 0 -55.01(-3.14%)
Oct 31, 2011 1749 1789 1735 1752 0 -17.77(-1.00%)
Oct 28, 2011 1743 1777 1737 1770 0 +25.09(+1.44%)
Oct 27, 2011 1730 1755 1705 1744 0 +59.59(+3.54%)
Oct 26, 2011 1693 1701 1666 1685 0 +14.97(+0.90%)
Oct 25, 2011 1680 1692 1658 1670 0 -31.85(-1.87%)
Oct 24, 2011 1671 1706 1666 1702 0 +31.44(+1.88%)
Oct 21, 2011 1644 1677 1637 1670 0 +46.00(+2.83%)
Oct 20, 2011 1613 1628 1581 1624 0 +12.63(+0.78%)
Oct 19, 2011 1618 1633 1600 1612 0 -5.96(-0.37%)
Oct 18, 2011 1572 1624 1567 1618 0 +49.07(+3.13%)
Oct 17, 2011 1596 1603 1564 1569 0 -40.32(-2.51%)
Oct 14, 2011 1596 1614 1585 1609 0 +36.78(+2.34%)
Oct 13, 2011 1582 1593 1547 1572 0 -24.32(-1.52%)
Oct 12, 2011 1597 1620 1582 1596 0 +11.33(+0.71%)
Oct 11, 2011 1605 1610 1576 1585 0 -33.49(-2.07%)
Oct 10, 2011 1570 1621 1557 1619 0 +80.46(+5.23%)
Oct 07, 2011 1581 1587 1528 1538 0 -32.13(-2.05%)
Oct 06, 2011 1560 1572 1540 1570 0 +25.17(+1.63%)
Oct 05, 2011 1544 1560 1488 1545 0 +3.50(+0.23%)
Oct 04, 2011 1475 1546 1450 1542 0 +46.96(+3.14%)
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.