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 (%)
Mar 31, 2009 841.57 896.44 827.56 883.53 0 +62.36(+7.59%)
Mar 30, 2009 841.16 855.08 811.59 821.18 0 -44.08(-5.09%)
Mar 27, 2009 886.24 896.95 859.63 865.26 0 -37.79(-4.19%)
Mar 26, 2009 914.15 930.28 852.77 903.05 0 -2.62(-0.29%)
Mar 25, 2009 904.40 935.25 833.95 905.67 0 +6.13(+0.68%)
Mar 24, 2009 952.18 973.28 888.78 899.55 0 -78.49(-8.03%)
Mar 23, 2009 895.89 980.71 893.79 978.03 0 +138.29(+16.47%)
Mar 20, 2009 891.58 905.81 838.21 839.74 0 -69.95(-7.69%)
Mar 19, 2009 965.01 974.94 889.29 909.70 0 -42.36(-4.45%)
Mar 18, 2009 899.30 955.83 869.42 952.05 0 +41.56(+4.56%)
Mar 17, 2009 848.25 912.62 820.15 910.50 0 +62.74(+7.40%)
Mar 16, 2009 926.58 935.44 843.18 847.76 0 -72.90(-7.92%)
Mar 13, 2009 946.39 953.82 886.63 920.66 0 -22.40(-2.38%)
Mar 12, 2009 883.73 950.71 859.75 943.06 0 +61.69(+7.00%)
Mar 11, 2009 908.43 914.58 859.08 881.37 0 -13.70(-1.53%)
Mar 10, 2009 829.94 901.86 816.95 895.07 0 +86.47(+10.69%)
Mar 09, 2009 769.85 814.77 757.59 808.60 0 +26.45(+3.38%)
Mar 06, 2009 800.22 813.56 734.41 782.15 0 -11.80(-1.49%)
Mar 05, 2009 830.00 844.82 784.21 793.96 0 -55.54(-6.54%)
Mar 04, 2009 844.01 871.57 819.13 849.50 0 +20.08(+2.42%)
Mar 03, 2009 825.23 864.96 781.37 829.42 0 +18.78(+2.32%)
Mar 02, 2009 840.80 858.88 803.44 810.64 0 -52.88(-6.12%)
Feb 27, 2009 863.20 904.06 849.80 863.52 0 -20.80(-2.35%)
Feb 26, 2009 949.60 968.48 874.64 884.32 0 -52.68(-5.62%)
Feb 25, 2009 954.19 980.17 904.41 937.00 0 -13.95(-1.47%)
Feb 24, 2009 877.79 955.44 870.32 950.94 0 +80.30(+9.22%)
Feb 23, 2009 940.84 950.31 865.22 870.64 0 -59.64(-6.41%)
Feb 20, 2009 842.06 935.74 811.41 930.28 0 +66.97(+7.76%)
Feb 19, 2009 922.32 934.73 852.81 863.32 0 -46.66(-5.13%)
Feb 18, 2009 913.42 926.45 878.82 909.97 0 +13.88(+1.55%)
Feb 17, 2009 913.44 938.47 881.57 896.09 0 -48.60(-5.14%)
Feb 16, 2009 989.29 998.94 935.57 944.69 0 +0.00(+0.00%)
Feb 13, 2009 989.29 998.94 935.57 944.69 0 -51.95(-5.21%)
Feb 12, 2009 1002 1016 922.46 996.63 0 -36.54(-3.54%)
Feb 11, 2009 1038 1055 992.12 1033 0 +3.94(+0.38%)
Feb 10, 2009 1126 1139 1024 1029 0 -110.28(-9.68%)
Feb 09, 2009 1129 1145 1103 1140 0 +8.20(+0.72%)
Feb 06, 2009 1067 1137 1050 1131 0 +75.83(+7.18%)
Feb 05, 2009 1059 1094 1032 1055 0 -27.82(-2.57%)
Feb 04, 2009 1111 1135 1076 1083 0 -21.30(-1.93%)
Feb 03, 2009 1111 1126 1072 1105 0 +4.93(+0.45%)
Feb 02, 2009 1051 1106 1030 1100 0 +31.18(+2.92%)
Jan 30, 2009 1107 1129 1047 1068 0 -24.78(-2.27%)
Jan 29, 2009 1168 1190 1089 1093 0 -95.37(-8.02%)
Jan 28, 2009 1126 1196 1106 1189 0 +87.17(+7.91%)
Jan 27, 2009 1090 1112 1070 1101 0 +24.65(+2.29%)
Jan 26, 2009 1074 1108 1048 1077 0 +5.46(+0.51%)
Jan 23, 2009 1033 1082 1009 1071 0 +17.49(+1.66%)
Jan 22, 2009 1066 1112 1026 1054 0 -36.33(-3.33%)
Jan 21, 2009 1012 1105 979.26 1090 0 +96.85(+9.75%)
Jan 20, 2009 1096 1117 986.77 993.36 0 -115.87(-10.45%)
Jan 19, 2009 1080 1121 1043 1109 0 +0.00(+0.00%)
Jan 16, 2009 1080 1121 1043 1109 0 +49.54(+4.67%)
Jan 15, 2009 1015 1090 973.73 1060 0 +46.32(+4.57%)
Jan 14, 2009 1022 1050 1000 1013 0 -44.38(-4.20%)
Jan 13, 2009 1009 1068 997.74 1058 0 +41.33(+4.07%)
Jan 12, 2009 1046 1061 1002 1016 0 -32.26(-3.08%)
Jan 09, 2009 1100 1111 1039 1049 0 -50.81(-4.62%)
Jan 08, 2009 1119 1125 1081 1099 0 -27.69(-2.46%)
Jan 07, 2009 1155 1173 1112 1127 0 -44.59(-3.81%)
Jan 06, 2009 1161 1196 1125 1172 0 +20.83(+1.81%)
Jan 05, 2009 1166 1202 1132 1151 0 -30.32(-2.57%)
Jan 02, 2009 1246 1249 1177 1181 0 -65.66(-5.27%)
Jan 01, 2009 1192 1260 1180 1247 0 +0.00(+0.00%)
Dec 31, 2008 1192 1260 1180 1247 0 +50.90(+4.26%)
Dec 30, 2008 1158 1200 1141 1196 0 +53.12(+4.65%)
Dec 29, 2008 1183 1190 1125 1143 0 -41.96(-3.54%)
Dec 26, 2008 1169 1196 1143 1185 0 +21.33(+1.83%)
Dec 25, 2008 1146 1171 1126 1164 0 +0.00(+0.00%)
Dec 24, 2008 1146 1171 1126 1164 0 +23.23(+2.04%)
Dec 23, 2008 1134 1169 1102 1140 0 +16.01(+1.42%)
Dec 22, 2008 1160 1173 1066 1124 0 -37.30(-3.21%)
Dec 19, 2008 1109 1178 1094 1162 0 +67.64(+6.18%)
Dec 18, 2008 1188 1217 1078 1094 0 -91.10(-7.69%)
Dec 17, 2008 1124 1227 1083 1185 0 +20.75(+1.78%)
Dec 16, 2008 1047 1167 1028 1164 0 +141.40(+13.82%)
Dec 15, 2008 1054 1073 988.33 1023 0 -27.88(-2.65%)
Dec 12, 2008 942.80 1056 929.57 1051 0 +89.09(+9.26%)
Dec 11, 2008 1116 1126 947.04 961.68 0 -171.30(-15.12%)
Dec 10, 2008 1034 1148 1027 1133 0 +103.71(+10.08%)
Dec 09, 2008 1091 1124 1015 1029 0 -77.27(-6.98%)
Dec 08, 2008 1017 1109 1003 1107 0 +110.79(+11.13%)
Dec 05, 2008 879.24 1006 868.87 995.75 0 +104.91(+11.78%)
Dec 04, 2008 919.20 966.52 873.19 890.85 0 -47.76(-5.09%)
Dec 03, 2008 864.73 945.19 856.10 938.61 0 +25.61(+2.80%)
Dec 02, 2008 853.54 922.40 823.63 913.00 0 +83.82(+10.11%)
Dec 01, 2008 957.71 964.64 809.18 829.18 0 -156.10(-15.84%)
Nov 28, 2008 1003 1016 963.78 985.28 0 -18.10(-1.80%)
Nov 27, 2008 960.54 1013 927.15 1003 0 +0.00(+0.00%)
Nov 26, 2008 960.54 1013 927.15 1003 0 +25.49(+2.61%)
Nov 25, 2008 998.14 1015 892.17 977.89 0 -1.53(-0.16%)
Nov 24, 2008 862.92 989.42 821.94 979.42 0 +129.75(+15.27%)
Nov 21, 2008 805.06 880.37 732.21 849.66 0 +52.46(+6.58%)
Nov 20, 2008 841.64 902.23 771.18 797.21 0 -58.15(-6.80%)
Nov 19, 2008 950.23 958.85 839.36 855.35 0 -103.79(-10.82%)
Nov 18, 2008 962.32 999.92 901.35 959.15 0 -14.67(-1.51%)
Nov 17, 2008 979.17 1015 946.14 973.82 0 -16.35(-1.65%)
Nov 14, 2008 1076 1096 979.35 990.18 0 -92.46(-8.54%)
Nov 13, 2008 985.51 1103 945.01 1083 0 +110.02(+11.31%)
Nov 12, 2008 993.73 1035 960.85 972.62 0 -40.62(-4.01%)
Nov 11, 2008 1069 1093 974.08 1013 0 -75.66(-6.95%)
Nov 10, 2008 1205 1214 1074 1089 0 -104.23(-8.74%)
Nov 07, 2008 1130 1210 1103 1193 0 +71.28(+6.35%)
Nov 06, 2008 1164 1182 1094 1122 0 -57.36(-4.86%)
Nov 05, 2008 1279 1288 1157 1179 0 -122.82(-9.43%)
Nov 04, 2008 1290 1324 1253 1302 0 +44.15(+3.51%)
Nov 03, 2008 1326 1336 1251 1258 0 -72.67(-5.46%)
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%)
Aug 01, 2008 1598 1618 1555 1606 0 +13.73(+0.86%)
Jul 31, 2008 1563 1608 1549 1593 0 +5.27(+0.33%)
Jul 30, 2008 1597 1613 1540 1587 0 -1.12(-0.07%)
Jul 29, 2008 1588 1601 1520 1588 0 +52.85(+3.44%)
Jul 28, 2008 1554 1580 1525 1536 0 -25.62(-1.64%)
Jul 25, 2008 1534 1581 1521 1561 0 +38.39(+2.52%)
Jul 24, 2008 1613 1617 1511 1523 0 -86.28(-5.36%)
Jul 23, 2008 1596 1630 1571 1609 0 +9.68(+0.61%)
Jul 22, 2008 1541 1606 1524 1599 0 +46.32(+2.98%)
Jul 21, 2008 1534 1561 1516 1553 0 +18.67(+1.22%)
Jul 18, 2008 1511 1545 1494 1534 0 +14.77(+0.97%)
Jul 17, 2008 1492 1531 1462 1520 0 +29.49(+1.98%)
Jul 16, 2008 1413 1501 1387 1490 0 +81.11(+5.76%)
Jul 15, 2008 1391 1459 1372 1409 0 +3.08(+0.22%)
Jul 14, 2008 1466 1477 1398 1406 0 -44.06(-3.04%)
Jul 11, 2008 1410 1486 1392 1450 0 +25.76(+1.81%)
Jul 10, 2008 1378 1444 1374 1424 0 +45.50(+3.30%)
Jul 09, 2008 1478 1484 1371 1379 0 -99.97(-6.76%)
Jul 08, 2008 1390 1531 1379 1479 0 +92.00(+6.63%)
Jul 07, 2008 1415 1425 1379 1387 0 -22.02(-1.56%)
Jul 04, 2008 1424 1433 1398 1409 0 +0.00(+0.00%)
Jul 03, 2008 1424 1433 1398 1409 0 -5.60(-0.40%)
Jul 02, 2008 1435 1446 1407 1414 0 -18.55(-1.29%)
Jul 01, 2008 1407 1437 1395 1433 0 +5.84(+0.41%)
Jun 30, 2008 1417 1450 1402 1427 0 +5.67(+0.40%)
Jun 27, 2008 1431 1446 1410 1421 0 -8.58(-0.60%)
Jun 26, 2008 1456 1471 1426 1430 0 -39.67(-2.70%)
Jun 25, 2008 1468 1498 1450 1470 0 +11.89(+0.82%)
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.