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 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%)
Jul 01, 2010 1481 1492 1447 1477 0 -6.41(-0.43%)
Jun 30, 2010 1488 1514 1477 1484 0 -2.52(-0.17%)
Jun 29, 2010 1487 1508 1471 1486 0 -29.56(-1.95%)
Jun 25, 2010 1516 1526 1480 1516 0 +33.65(+2.27%)
Jun 24, 2010 1487 1505 1472 1482 0 -15.14(-1.01%)
Jun 23, 2010 1491 1513 1471 1497 0 +8.27(+0.56%)
Jun 22, 2010 1514 1532 1484 1489 0 -32.51(-2.14%)
Jun 21, 2010 1553 1558 1516 1522 0 -10.40(-0.68%)
Jun 18, 2010 1532 1555 1523 1532 0 -35.23(-2.25%)
Jun 17, 2010 1564 1574 1547 1567 0 +7.89(+0.51%)
Jun 16, 2010 1557 1573 1548 1559 0 -10.42(-0.66%)
Jun 15, 2010 1546 1572 1531 1570 0 +33.95(+2.21%)
Jun 14, 2010 1529 1545 1517 1536 0 +17.81(+1.17%)
Jun 11, 2010 1481 1520 1476 1518 0 +18.58(+1.24%)
Jun 10, 2010 1471 1503 1456 1499 0 +57.74(+4.01%)
Jun 09, 2010 1453 1478 1434 1442 0 -4.02(-0.28%)
Jun 08, 2010 1421 1451 1390 1446 0 +29.89(+2.11%)
Jun 07, 2010 1426 1450 1411 1416 0 -2.32(-0.16%)
Jun 04, 2010 1418 1473 1413 1418 0 -70.19(-4.72%)
Jun 03, 2010 1498 1505 1476 1488 0 -9.87(-0.66%)
Jun 02, 2010 1480 1499 1451 1498 0 +33.74(+2.30%)
Jun 01, 2010 1470 1498 1460 1464 0 -24.98(-1.68%)
May 28, 2010 1489 1489 1489 0 -19.38(-1.28%)
May 27, 2010 1465 1511 1452 1509 0 +72.15(+5.02%)
May 26, 2010 1456 1477 1426 1437 0 -3.60(-0.25%)
May 25, 2010 1389 1444 1372 1440 0 +19.46(+1.37%)
May 24, 2010 1450 1459 1418 1421 0 -21.98(-1.52%)
May 21, 2010 1363 1447 1358 1443 0 +55.18(+3.98%)
May 20, 2010 1403 1431 1386 1388 0 -65.85(-4.53%)
May 19, 2010 1457 1482 1425 1453 0 -12.48(-0.85%)
May 18, 2010 1517 1524 1460 1466 0 -35.66(-2.37%)
May 17, 2010 1506 1526 1461 1501 0 -1.70(-0.11%)
May 14, 2010 1503 1531 1488 1503 0 -34.21(-2.23%)
May 13, 2010 1556 1563 1532 1537 0 -17.72(-1.14%)
May 12, 2010 1542 1564 1532 1555 0 +17.79(+1.16%)
May 11, 2010 1548 1556 1531 1537 0 -3.32(-0.22%)
May 10, 2010 1508 1543 1504 1541 0 +110.02(+7.69%)
May 07, 2010 1438 1469 1398 1431 0 -4.06(-0.28%)
May 06, 2010 1452 1499 1332 1435 0 -55.13(-3.70%)
May 05, 2010 1490 1519 1482 1490 0 -26.91(-1.77%)
May 04, 2010 1539 1546 1501 1517 0 -41.14(-2.64%)
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.