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%)
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.