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 (%)
May 28, 2010 1489 1489 1489 0 -19.38(-1.28%)
May 27, 2010 1465 1511 1452 1509 0 +72.15(+5.02%)
May 26, 2010 1456 1477 1426 1437 0 -3.60(-0.25%)
May 25, 2010 1389 1444 1372 1440 0 +19.46(+1.37%)
May 24, 2010 1450 1459 1418 1421 0 -21.98(-1.52%)
May 21, 2010 1363 1447 1358 1443 0 +55.18(+3.98%)
May 20, 2010 1403 1431 1386 1388 0 -65.85(-4.53%)
May 19, 2010 1457 1482 1425 1453 0 -12.48(-0.85%)
May 18, 2010 1517 1524 1460 1466 0 -35.66(-2.37%)
May 17, 2010 1506 1526 1461 1501 0 -1.70(-0.11%)
May 14, 2010 1503 1531 1488 1503 0 -34.21(-2.23%)
May 13, 2010 1556 1563 1532 1537 0 -17.72(-1.14%)
May 12, 2010 1542 1564 1532 1555 0 +17.79(+1.16%)
May 11, 2010 1548 1556 1531 1537 0 -3.32(-0.22%)
May 10, 2010 1508 1543 1504 1541 0 +110.02(+7.69%)
May 07, 2010 1438 1469 1398 1431 0 -4.06(-0.28%)
May 06, 2010 1452 1499 1332 1435 0 -55.13(-3.70%)
May 05, 2010 1490 1519 1482 1490 0 -26.91(-1.77%)
May 04, 2010 1539 1546 1501 1517 0 -41.14(-2.64%)
May 03, 2010 1525 1566 1520 1558 0 +42.84(+2.83%)
Apr 30, 2010 1551 1565 1512 1515 0 -42.10(-2.70%)
Apr 29, 2010 1525 1561 1520 1557 0 +40.74(+2.69%)
Apr 28, 2010 1514 1534 1493 1516 0 +2.22(+0.15%)
Apr 27, 2010 1539 1561 1510 1514 0 -41.89(-2.69%)
Apr 26, 2010 1538 1569 1534 1556 0 +14.34(+0.93%)
Apr 23, 2010 1525 1545 1512 1542 0 +15.81(+1.04%)
Apr 22, 2010 1490 1531 1483 1526 0 +22.73(+1.51%)
Apr 21, 2010 1495 1516 1480 1503 0 +14.24(+0.96%)
Apr 20, 2010 1475 1490 1457 1489 0 +22.02(+1.50%)
Apr 19, 2010 1451 1477 1444 1467 0 +9.57(+0.66%)
Apr 16, 2010 1486 1498 1455 1457 0 -31.91(-2.14%)
Apr 15, 2010 1525 1527 1487 1489 0 -38.82(-2.54%)
Apr 14, 2010 1549 1552 1521 1528 0 -12.28(-0.80%)
Apr 13, 2010 1520 1547 1512 1540 0 +19.48(+1.28%)
Apr 12, 2010 1537 1541 1516 1521 0 -11.97(-0.78%)
Apr 09, 2010 1529 1542 1518 1533 0 +8.62(+0.57%)
Apr 08, 2010 1528 1539 1515 1524 0 -8.00(-0.52%)
Apr 07, 2010 1561 1567 1526 1532 0 -33.09(-2.11%)
Apr 06, 2010 1539 1571 1532 1565 0 +24.74(+1.61%)
Apr 05, 2010 1530 1550 1525 1541 0 +16.96(+1.11%)
Apr 01, 2010 1524 1524 1524 0 -2.04(-0.13%)
Mar 31, 2010 1535 1546 1521 1526 0 -15.37(-1.00%)
Mar 30, 2010 1545 1555 1534 1541 0 -2.26(-0.15%)
Mar 29, 2010 1559 1564 1535 1543 0 -7.58(-0.49%)
Mar 26, 2010 1569 1579 1545 1551 0 -12.30(-0.79%)
Mar 25, 2010 1569 1591 1556 1563 0 -4.65(-0.30%)
Mar 24, 2010 1559 1581 1556 1568 0 +4.95(+0.32%)
Mar 23, 2010 1556 1569 1544 1563 0 -2.91(-0.19%)
Mar 22, 2010 1528 1571 1522 1566 0 +29.78(+1.94%)
Mar 19, 2010 1549 1557 1523 1536 0 -10.35(-0.67%)
Mar 18, 2010 1545 1557 1535 1546 0 -12.30(-0.79%)
Mar 17, 2010 1546 1564 1537 1559 0 +17.83(+1.16%)
Mar 16, 2010 1512 1545 1507 1541 0 +30.22(+2.00%)
Mar 15, 2010 1503 1515 1500 1511 0 -1.19(-0.08%)
Mar 12, 2010 1499 1516 1492 1512 0 +16.50(+1.10%)
Mar 11, 2010 1469 1496 1463 1495 0 +19.10(+1.29%)
Mar 10, 2010 1458 1480 1449 1476 0 +13.49(+0.92%)
Mar 09, 2010 1448 1473 1444 1463 0 +8.78(+0.60%)
Mar 08, 2010 1444 1461 1438 1454 0 +9.58(+0.66%)
Mar 05, 2010 1425 1448 1415 1444 0 +27.15(+1.92%)
Mar 04, 2010 1408 1422 1403 1417 0 +9.54(+0.68%)
Mar 03, 2010 1413 1417 1402 1408 0 -4.10(-0.29%)
Mar 02, 2010 1417 1423 1404 1412 0 -0.48(-0.03%)
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.