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 (%)
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%)
Jul 01, 2013 2200 2208 2156 2163 0 -18.39(-0.84%)
Jun 28, 2013 2192 2206 2167 2181 0 +27.62(+1.28%)
Jun 26, 2013 2133 2167 2125 2154 0 +44.93(+2.13%)
Jun 25, 2013 2070 2122 2052 2109 0 +57.95(+2.83%)
Jun 24, 2013 2048 2100 2004 2051 0 -17.76(-0.86%)
Jun 21, 2013 2042 2091 2011 2068 0 +41.24(+2.03%)
Jun 20, 2013 2128 2131 2014 2027 0 -116.42(-5.43%)
Jun 19, 2013 2232 2240 2139 2144 0 -90.41(-4.05%)
Jun 18, 2013 2221 2248 2209 2234 0 +15.46(+0.70%)
Jun 17, 2013 2219 2239 2202 2219 0 +9.37(+0.42%)
Jun 14, 2013 2195 2239 2188 2209 0 +12.47(+0.57%)
Jun 13, 2013 2151 2205 2140 2197 0 +35.80(+1.66%)
Jun 12, 2013 2212 2217 2156 2161 0 -39.35(-1.79%)
Jun 11, 2013 2205 2234 2188 2200 0 -24.22(-1.09%)
Jun 10, 2013 2257 2262 2215 2225 0 -30.42(-1.35%)
Jun 07, 2013 2264 2273 2223 2255 0 -2.44(-0.11%)
Jun 06, 2013 2203 2259 2193 2257 0 +51.17(+2.32%)
Jun 05, 2013 2224 2239 2199 2206 0 -22.96(-1.03%)
Jun 04, 2013 2269 2277 2228 2229 0 -36.31(-1.60%)
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.