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 (%)
Dec 31, 2014 2303 2303 2303 2303 0 -38.03(-1.62%)
Dec 30, 2014 2336 2358 2329 2341 0 +6.19(+0.27%)
Dec 29, 2014 2326 2347 2320 2335 0 +8.25(+0.35%)
Dec 26, 2014 2316 2333 2310 2327 0 +18.79(+0.81%)
Dec 24, 2014 2308 2308 2308 2308 0 -19.38(-0.83%)
Dec 23, 2014 2367 2372 2322 2327 0 -37.10(-1.57%)
Dec 22, 2014 2325 2368 2320 2365 0 +43.69(+1.88%)
Dec 19, 2014 2317 2333 2300 2321 0 +7.83(+0.34%)
Dec 18, 2014 2340 2343 2289 2313 0 -18.21(-0.78%)
Dec 17, 2014 2294 2341 2285 2331 0 +44.50(+1.95%)
Dec 16, 2014 2287 2298 2286 2287 0 -16.35(-0.71%)
Dec 15, 2014 2345 2354 2296 2303 0 -41.31(-1.76%)
Dec 12, 2014 2331 2371 2331 2344 0 +7.26(+0.31%)
Dec 11, 2014 2332 2350 2325 2337 0 +11.49(+0.49%)
Dec 10, 2014 2311 2339 2302 2326 0 +11.66(+0.50%)
Dec 09, 2014 2282 2322 2280 2314 0 +20.34(+0.89%)
Dec 08, 2014 2276 2310 2272 2294 0 +21.69(+0.95%)
Dec 05, 2014 2302 2302 2251 2272 0 -45.27(-1.95%)
Dec 04, 2014 2311 2322 2298 2317 0 +6.81(+0.29%)
Dec 03, 2014 2315 2320 2296 2310 0 -0.96(-0.04%)
Dec 02, 2014 2297 2316 2278 2311 0 +2.35(+0.10%)
Dec 01, 2014 2281 2321 2275 2309 0 +24.28(+1.06%)
Nov 28, 2014 2275 2308 2267 2285 0 +16.24(+0.72%)
Nov 26, 2014 2268 2268 2268 2268 0 +24.03(+1.07%)
Nov 25, 2014 2242 2254 2230 2244 0 +8.13(+0.36%)
Nov 24, 2014 2241 2251 2230 2236 0 -3.53(-0.16%)
Nov 21, 2014 2225 2242 2213 2240 0 +29.20(+1.32%)
Nov 20, 2014 2206 2214 2189 2211 0 +4.73(+0.21%)
Nov 19, 2014 2234 2238 2203 2206 0 -28.60(-1.28%)
Nov 18, 2014 2234 2246 2221 2235 0 +1.91(+0.09%)
Nov 17, 2014 2215 2239 2212 2233 0 +19.36(+0.87%)
Nov 14, 2014 2221 2231 2202 2213 0 -15.97(-0.72%)
Nov 13, 2014 2217 2235 2207 2229 0 +24.23(+1.10%)
Nov 12, 2014 2213 2217 2191 2205 0 -6.47(-0.29%)
Nov 11, 2014 2219 2222 2196 2211 0 -6.93(-0.31%)
Nov 10, 2014 2202 2223 2199 2218 0 +14.14(+0.64%)
Nov 07, 2014 2199 2216 2186 2204 0 +9.55(+0.44%)
Nov 06, 2014 2224 2235 2192 2195 0 -46.27(-2.06%)
Nov 05, 2014 2250 2255 2222 2241 0 -4.57(-0.20%)
Nov 04, 2014 2227 2252 2219 2246 0 +16.17(+0.73%)
Nov 03, 2014 2224 2237 2211 2229 0 +6.59(+0.30%)
Oct 31, 2014 2220 2233 2197 2223 0 +20.59(+0.93%)
Oct 30, 2014 2175 2204 2163 2202 0 +9.57(+0.44%)
Oct 28, 2014 2189 2195 2171 2193 0 +6.18(+0.28%)
Oct 27, 2014 2170 2188 2167 2186 0 +19.06(+0.88%)
Oct 24, 2014 2171 2178 2153 2167 0 -8.60(-0.40%)
Oct 23, 2014 2172 2179 2152 2176 0 +14.37(+0.66%)
Oct 21, 2014 2158 2166 2137 2162 0 -1.57(-0.07%)
Oct 20, 2014 2133 2164 2126 2163 0 +32.31(+1.52%)
Oct 17, 2014 2131 2131 2108 2131 0 -6.16(-0.29%)
Oct 16, 2014 2124 2150 2118 2137 0 -1.89(-0.09%)
Oct 15, 2014 2126 2151 2114 2139 0 +1.96(+0.09%)
Oct 14, 2014 2122 2158 2115 2137 0 +24.69(+1.17%)
Oct 13, 2014 2112 2132 2112 2112 0 +11.38(+0.54%)
Oct 10, 2014 2075 2124 2070 2101 0 +35.43(+1.72%)
Oct 09, 2014 2056 2086 2049 2065 0 +11.39(+0.55%)
Oct 08, 2014 2019 2055 2014 2054 0 +38.08(+1.89%)
Oct 07, 2014 2013 2035 2008 2016 0 -0.47(-0.02%)
Oct 06, 2014 2012 2025 2004 2016 0 +9.45(+0.47%)
Oct 03, 2014 2003 2014 1986 2007 0 +11.14(+0.56%)
Oct 02, 2014 1996 2006 1981 1996 0 -3.45(-0.17%)
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.