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 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%)
Sep 03, 2013 1979 1982 1923 1943 0 -20.09(-1.02%)
Aug 30, 2013 1964 1964 1964 0 -5.75(-0.29%)
Aug 29, 2013 1974 1977 1950 1969 0 -12.23(-0.62%)
Aug 28, 2013 1977 1992 1960 1982 0 +0.52(+0.03%)
Aug 27, 2013 1950 1989 1944 1981 0 +17.34(+0.88%)
Aug 26, 2013 1981 1984 1957 1964 0 -14.68(-0.74%)
Aug 23, 2013 1948 1982 1943 1978 0 +30.29(+1.55%)
Aug 22, 2013 1956 1960 1929 1948 0 -5.19(-0.27%)
Aug 21, 2013 1925 1991 1900 1953 0 +22.82(+1.18%)
Aug 20, 2013 1891 1943 1890 1930 0 +45.25(+2.40%)
Aug 19, 2013 1892 1908 1873 1885 0 -13.58(-0.72%)
Aug 16, 2013 1940 1943 1890 1899 0 -48.13(-2.47%)
Aug 15, 2013 1974 1976 1936 1947 0 -46.13(-2.31%)
Aug 14, 2013 2009 2018 1990 1993 0 -19.66(-0.98%)
Aug 13, 2013 2054 2054 2004 2013 0 -41.72(-2.03%)
Aug 12, 2013 2062 2070 2040 2054 0 -8.37(-0.41%)
Aug 09, 2013 2043 2078 2039 2063 0 +17.14(+0.84%)
Aug 08, 2013 2050 2057 2030 2046 0 +1.79(+0.09%)
Aug 07, 2013 2056 2060 2035 2044 0 -14.85(-0.72%)
Aug 06, 2013 2072 2092 2055 2059 0 -14.71(-0.71%)
Aug 05, 2013 2066 2087 2060 2073 0 +6.25(+0.30%)
Aug 02, 2013 2052 2086 2048 2067 0 +9.48(+0.46%)
Aug 01, 2013 2116 2121 2053 2058 0 -53.48(-2.53%)
Jul 31, 2013 2161 2166 2088 2111 0 -45.60(-2.11%)
Jul 30, 2013 2171 2199 2147 2157 0 -12.27(-0.57%)
Jul 29, 2013 2178 2192 2163 2169 0 -14.70(-0.67%)
Jul 26, 2013 2186 2197 2162 2184 0 -1.25(-0.06%)
Jul 25, 2013 2171 2191 2155 2185 0 +9.91(+0.46%)
Jul 24, 2013 2245 2248 2162 2175 0 -69.30(-3.09%)
Jul 23, 2013 2252 2259 2233 2244 0 -2.23(-0.10%)
Jul 22, 2013 2242 2254 2232 2247 0 +0.60(+0.03%)
Jul 19, 2013 2266 2272 2239 2246 0 -17.62(-0.78%)
Jul 18, 2013 2260 2274 2243 2264 0 +7.53(+0.33%)
Jul 17, 2013 2240 2268 2237 2256 0 +22.29(+1.00%)
Jul 16, 2013 2235 2246 2224 2234 0 -0.74(-0.03%)
Jul 15, 2013 2225 2239 2215 2235 0 +12.07(+0.54%)
Jul 12, 2013 2244 2252 2206 2222 0 -23.36(-1.04%)
Jul 11, 2013 2197 2253 2195 2246 0 +80.30(+3.71%)
Jul 10, 2013 2162 2175 2139 2166 0 -0.36(-0.02%)
Jul 09, 2013 2145 2172 2138 2166 0 +29.88(+1.40%)
Jul 08, 2013 2147 2170 2130 2136 0 -2.44(-0.11%)
Jul 05, 2013 2173 2179 2076 2138 0 -26.71(-1.23%)
Jul 03, 2013 2165 2165 2165 0 -32.95(-1.50%)
Jul 02, 2013 2164 2210 2162 2198 0 +35.25(+1.63%)
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.