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 (%)
Nov 29, 2013 1864 1876 1839 1843 0 -25.92(-1.39%)
Nov 27, 2013 1869 1869 1869 0 +16.91(+0.91%)
Nov 26, 2013 1877 1884 1846 1852 0 -24.56(-1.31%)
Nov 25, 2013 1901 1905 1867 1877 0 -21.52(-1.13%)
Nov 22, 2013 1921 1926 1886 1898 0 -21.96(-1.14%)
Nov 21, 2013 1911 1929 1900 1920 0 +12.33(+0.65%)
Nov 20, 2013 1943 1955 1898 1908 0 -22.93(-1.19%)
Nov 19, 2013 1949 1953 1923 1931 0 -23.23(-1.19%)
Nov 18, 2013 1963 1973 1952 1954 0 -9.40(-0.48%)
Nov 15, 2013 1956 1976 1949 1963 0 +5.30(+0.27%)
Nov 14, 2013 1954 1978 1947 1958 0 +18.29(+0.94%)
Nov 12, 2013 1951 1957 1927 1940 0 -13.61(-0.70%)
Nov 11, 2013 1961 1978 1948 1953 0 -6.69(-0.34%)
Nov 08, 2013 1994 1995 1925 1960 0 -46.57(-2.32%)
Nov 07, 2013 2034 2041 2002 2007 0 -28.20(-1.39%)
Nov 06, 2013 2030 2049 2023 2035 0 +8.86(+0.44%)
Nov 05, 2013 2073 2081 2020 2026 0 -58.10(-2.79%)
Nov 04, 2013 2079 2089 2057 2084 0 +8.51(+0.41%)
Nov 01, 2013 2070 2091 2057 2076 0 +5.58(+0.27%)
Oct 31, 2013 2087 2098 2061 2070 0 -16.79(-0.80%)
Oct 30, 2013 2097 2107 2075 2087 0 -9.42(-0.45%)
Oct 29, 2013 2119 2126 2083 2096 0 -19.44(-0.92%)
Oct 28, 2013 2135 2140 2090 2116 0 -16.49(-0.77%)
Oct 25, 2013 2114 2140 2099 2132 0 +32.30(+1.54%)
Oct 24, 2013 2099 2107 2085 2100 0 +1.95(+0.09%)
Oct 23, 2013 2088 2103 2076 2098 0 +6.67(+0.32%)
Oct 22, 2013 2073 2106 2064 2091 0 +25.88(+1.25%)
Oct 21, 2013 2084 2087 2052 2065 0 -19.96(-0.96%)
Oct 18, 2013 2106 2113 2075 2085 0 -10.50(-0.50%)
Oct 17, 2013 2062 2100 2055 2096 0 +33.72(+1.64%)
Oct 16, 2013 2031 2068 2027 2062 0 +42.02(+2.08%)
Oct 15, 2013 2021 2041 2010 2020 0 -10.51(-0.52%)
Oct 14, 2013 2021 2038 2007 2031 0 -6.17(-0.30%)
Oct 11, 2013 2013 2038 2001 2037 0 +21.21(+1.05%)
Oct 10, 2013 1987 2018 1981 2016 0 +46.00(+2.34%)
Oct 09, 2013 1971 1989 1963 1970 0 +1.01(+0.05%)
Oct 08, 2013 1971 1994 1963 1969 0 -3.32(-0.17%)
Oct 07, 2013 1939 1985 1936 1972 0 +19.47(+1.00%)
Oct 04, 2013 1962 1979 1937 1952 0 -11.73(-0.60%)
Oct 03, 2013 2014 2017 1949 1964 0 -55.49(-2.75%)
Oct 02, 2013 2021 2031 1991 2020 0 -8.15(-0.40%)
Oct 01, 2013 1980 2042 1974 2028 0 +17.38(+0.86%)
Sep 27, 2013 2014 2026 1992 2010 0 -12.83(-0.63%)
Sep 26, 2013 2018 2026 2004 2023 0 +6.19(+0.31%)
Sep 25, 2013 2005 2023 1998 2017 0 +13.26(+0.66%)
Sep 24, 2013 2008 2025 1993 2004 0 -2.93(-0.15%)
Sep 23, 2013 2018 2039 2002 2007 0 -16.06(-0.79%)
Sep 20, 2013 2073 2075 2020 2023 0 -49.81(-2.40%)
Sep 19, 2013 2099 2116 2070 2073 0 -22.27(-1.06%)
Sep 18, 2013 2006 2099 1974 2095 0 +88.18(+4.39%)
Sep 17, 2013 2012 2032 1998 2007 0 -8.13(-0.40%)
Sep 16, 2013 2041 2046 2005 2015 0 +37.54(+1.90%)
Sep 13, 2013 1962 1985 1957 1977 0 +17.73(+0.90%)
Sep 12, 2013 1973 1990 1955 1960 0 -12.83(-0.65%)
Sep 11, 2013 1959 1978 1952 1972 0 +11.01(+0.56%)
Sep 10, 2013 1992 1995 1950 1961 0 -24.56(-1.24%)
Sep 09, 2013 1958 1987 1946 1986 0 +33.33(+1.71%)
Sep 06, 2013 1938 1979 1933 1953 0 +39.02(+2.04%)
Sep 05, 2013 1951 1956 1910 1914 0 -38.15(-1.95%)
Sep 04, 2013 1944 1960 1932 1952 0 +8.23(+0.42%)
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.