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 (%)
Jan 31, 2014 1913 1956 1907 1946 0 +18.29(+0.95%)
Jan 30, 2014 1929 1947 1921 1928 0 +9.59(+0.50%)
Jan 29, 2014 1916 1929 1903 1918 0 -11.18(-0.58%)
Jan 28, 2014 1911 1937 1910 1930 0 +23.80(+1.25%)
Jan 27, 2014 1908 1926 1900 1906 0 +0.38(+0.02%)
Jan 24, 2014 1905 1916 1894 1906 0 -1.64(-0.09%)
Jan 23, 2014 1908 1916 1899 1907 0 -5.08(-0.27%)
Jan 22, 2014 1913 1925 1904 1912 0 +1.10(+0.06%)
Jan 21, 2014 1899 1916 1890 1911 0 +22.74(+1.20%)
Jan 17, 2014 1888 1888 1888 0 -10.54(-0.56%)
Jan 16, 2014 1877 1901 1874 1899 0 +20.91(+1.11%)
Jan 15, 2014 1868 1889 1867 1878 0 +10.20(+0.55%)
Jan 14, 2014 1878 1882 1860 1868 0 -6.28(-0.34%)
Jan 13, 2014 1888 1901 1859 1874 0 -14.60(-0.77%)
Jan 10, 2014 1840 1895 1839 1889 0 +58.83(+3.22%)
Jan 09, 2014 1834 1843 1814 1830 0 +4.22(+0.23%)
Jan 08, 2014 1831 1838 1810 1826 0 -6.73(-0.37%)
Jan 07, 2014 1822 1841 1807 1832 0 +10.55(+0.58%)
Jan 06, 2014 1800 1841 1791 1822 0 +32.53(+1.82%)
Jan 03, 2014 1789 1801 1779 1789 0 -0.59(-0.03%)
Jan 02, 2014 1791 1800 1776 1790 0 -7.61(-0.42%)
Dec 31, 2013 1797 1797 1797 0 -10.44(-0.58%)
Dec 30, 2013 1798 1814 1794 1808 0 +8.71(+0.48%)
Dec 27, 2013 1802 1807 1787 1799 0 -2.27(-0.13%)
Dec 26, 2013 1800 1813 1794 1801 0 +3.72(+0.21%)
Dec 24, 2013 1798 1798 1798 0 +4.91(+0.27%)
Dec 23, 2013 1803 1812 1789 1793 0 -1.13(-0.06%)
Dec 20, 2013 1783 1798 1775 1794 0 +16.43(+0.92%)
Dec 19, 2013 1817 1820 1766 1778 0 -50.98(-2.79%)
Dec 18, 2013 1802 1832 1770 1829 0 +30.65(+1.70%)
Dec 17, 2013 1790 1802 1782 1798 0 +9.49(+0.53%)
Dec 16, 2013 1788 1810 1778 1788 0 +4.74(+0.27%)
Dec 13, 2013 1776 1804 1772 1784 0 +12.37(+0.70%)
Dec 12, 2013 1786 1790 1761 1771 0 -20.50(-1.14%)
Dec 11, 2013 1841 1844 1790 1792 0 -48.82(-2.65%)
Dec 10, 2013 1840 1859 1831 1841 0 +2.54(+0.14%)
Dec 09, 2013 1822 1841 1805 1838 0 +17.40(+0.96%)
Dec 06, 2013 1834 1840 1811 1821 0 -1.58(-0.09%)
Dec 05, 2013 1813 1832 1800 1822 0 +5.98(+0.33%)
Dec 04, 2013 1795 1830 1788 1816 0 +5.13(+0.28%)
Dec 03, 2013 1818 1825 1802 1811 0 -11.99(-0.66%)
Dec 02, 2013 1846 1850 1814 1823 0 -19.97(-1.08%)
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%)
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.