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 (%)
Oct 31, 2008 1279 1335 1244 1331 0 +36.62(+2.83%)
Oct 30, 2008 1277 1302 1230 1294 0 +43.89(+3.51%)
Oct 29, 2008 1275 1319 1212 1250 0 -28.65(-2.24%)
Oct 28, 2008 1159 1292 1101 1279 0 +141.99(+12.49%)
Oct 27, 2008 1175 1245 1127 1137 0 -57.17(-4.79%)
Oct 24, 2008 1205 1264 1156 1194 0 -86.43(-6.75%)
Oct 23, 2008 1271 1311 1170 1280 0 +11.45(+0.90%)
Oct 22, 2008 1328 1356 1237 1269 0 -80.23(-5.95%)
Oct 21, 2008 1349 1395 1333 1349 0 -14.37(-1.05%)
Oct 20, 2008 1334 1369 1284 1363 0 +44.10(+3.34%)
Oct 17, 2008 1285 1383 1263 1319 0 -10.66(-0.80%)
Oct 16, 2008 1262 1358 1200 1330 0 +83.25(+6.68%)
Oct 15, 2008 1385 1402 1200 1247 0 -166.62(-11.79%)
Oct 14, 2008 1526 1535 1313 1413 0 -56.53(-3.85%)
Oct 13, 2008 1453 1498 1335 1470 0 +68.42(+4.88%)
Oct 10, 2008 1213 1421 1153 1401 0 +144.47(+11.49%)
Oct 09, 2008 1403 1452 1249 1257 0 -136.80(-9.81%)
Oct 08, 2008 1406 1471 1343 1394 0 -31.71(-2.22%)
Oct 07, 2008 1501 1525 1417 1426 0 -76.73(-5.11%)
Oct 06, 2008 1507 1559 1438 1502 0 -63.54(-4.06%)
Oct 03, 2008 1668 1702 1558 1566 0 -70.75(-4.32%)
Oct 02, 2008 1671 1687 1623 1637 0 -45.56(-2.71%)
Oct 01, 2008 1694 1707 1644 1682 0 -26.04(-1.52%)
Sep 30, 2008 1642 1730 1606 1708 0 +109.21(+6.83%)
Sep 29, 2008 1652 1682 1552 1599 0 -87.39(-5.18%)
Sep 26, 2008 1586 1689 1562 1686 0 +62.27(+3.83%)
Sep 25, 2008 1599 1644 1576 1624 0 +35.32(+2.22%)
Sep 24, 2008 1593 1613 1568 1589 0 -3.78(-0.24%)
Sep 23, 2008 1587 1628 1565 1593 0 +2.97(+0.19%)
Sep 22, 2008 1694 1719 1566 1590 0 -142.50(-8.23%)
Sep 19, 2008 1730 1785 1581 1732 0 +36.30(+2.14%)
Sep 18, 2008 1545 1702 1492 1696 0 +182.25(+12.04%)
Sep 17, 2008 1545 1573 1496 1514 0 -61.52(-3.91%)
Sep 16, 2008 1482 1583 1467 1575 0 +68.29(+4.53%)
Sep 15, 2008 1538 1586 1502 1507 0 -75.22(-4.75%)
Sep 12, 2008 1543 1587 1537 1582 0 +21.12(+1.35%)
Sep 11, 2008 1525 1567 1504 1561 0 +14.63(+0.95%)
Sep 10, 2008 1533 1562 1508 1546 0 +27.00(+1.78%)
Sep 09, 2008 1561 1585 1510 1519 0 -53.19(-3.38%)
Sep 08, 2008 1577 1599 1535 1572 0 +43.00(+2.81%)
Sep 05, 2008 1525 1535 1504 1529 0 -5.36(-0.35%)
Sep 04, 2008 1572 1585 1529 1535 0 -59.00(-3.70%)
Sep 03, 2008 1593 1610 1561 1594 0 -1.78(-0.11%)
Sep 02, 2008 1619 1634 1571 1596 0 -3.12(-0.20%)
Sep 01, 2008 1598 1619 1585 1599 0 +0.00(+0.00%)
Aug 29, 2008 1598 1619 1585 1599 0 -13.52(-0.84%)
Aug 28, 2008 1578 1616 1555 1612 0 +48.42(+3.10%)
Aug 27, 2008 1549 1570 1534 1564 0 +16.42(+1.06%)
Aug 26, 2008 1527 1553 1514 1547 0 +21.67(+1.42%)
Aug 25, 2008 1560 1566 1521 1526 0 -47.19(-3.00%)
Aug 22, 2008 1546 1584 1531 1573 0 +44.18(+2.89%)
Aug 21, 2008 1528 1551 1517 1529 0 -26.88(-1.73%)
Aug 20, 2008 1558 1571 1525 1556 0 +5.78(+0.37%)
Aug 19, 2008 1567 1577 1533 1550 0 -37.19(-2.34%)
Aug 18, 2008 1604 1623 1567 1587 0 -13.98(-0.87%)
Aug 15, 2008 1619 1643 1586 1601 0 -18.79(-1.16%)
Aug 14, 2008 1577 1625 1570 1620 0 +21.53(+1.35%)
Aug 13, 2008 1579 1613 1565 1598 0 +2.16(+0.14%)
Aug 12, 2008 1624 1632 1575 1596 0 -54.70(-3.31%)
Aug 11, 2008 1616 1660 1599 1651 0 +27.47(+1.69%)
Aug 08, 2008 1558 1634 1545 1623 0 +66.91(+4.30%)
Aug 07, 2008 1569 1592 1541 1556 0 -29.56(-1.86%)
Aug 06, 2008 1588 1619 1561 1586 0 -62.42(-3.79%)
Aug 05, 2008 1605 1664 1591 1648 0 +61.64(+3.88%)
Aug 04, 2008 1610 1622 1576 1587 0 -19.56(-1.22%)
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.