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 (%)
Nov 30, 2010 1555 1575 1546 1561 0 -10.15(-0.65%)
Nov 29, 2010 1563 1578 1545 1571 0 -1.25(-0.08%)
Nov 26, 2010 1565 1583 1561 1572 0 -5.72(-0.36%)
Nov 24, 2010 1563 1578 1578 1578 0 +28.28(+1.83%)
Nov 23, 2010 1552 1559 1543 1549 0 -17.71(-1.13%)
Nov 22, 2010 1564 1574 1552 1567 0 +5.21(+0.33%)
Nov 19, 2010 1552 1566 1541 1562 0 +6.11(+0.39%)
Nov 18, 2010 1572 1579 1550 1556 0 +2.80(+0.18%)
Nov 17, 2010 1549 1567 1541 1553 0 +6.85(+0.44%)
Nov 16, 2010 1593 1596 1538 1546 0 -60.17(-3.75%)
Nov 15, 2010 1627 1637 1601 1606 0 -14.44(-0.89%)
Nov 12, 2010 1637 1653 1616 1621 0 -24.20(-1.47%)
Nov 11, 2010 1650 1666 1640 1645 0 -15.92(-0.96%)
Nov 10, 2010 1649 1668 1642 1661 0 +16.19(+0.98%)
Nov 09, 2010 1723 1726 1631 1645 0 -70.35(-4.10%)
Nov 08, 2010 1715 1725 1698 1715 0 -5.73(-0.33%)
Nov 05, 2010 1724 1743 1707 1721 0 -3.99(-0.23%)
Nov 04, 2010 1708 1729 1690 1725 0 +29.91(+1.76%)
Nov 03, 2010 1707 1712 1677 1695 0 -20.99(-1.22%)
Nov 02, 2010 1723 1729 1701 1716 0 +4.92(+0.29%)
Nov 01, 2010 1712 1724 1696 1711 0 +9.29(+0.55%)
Oct 29, 2010 1690 1710 1688 1702 0 +7.73(+0.46%)
Oct 28, 2010 1703 1711 1677 1694 0 +1.84(+0.11%)
Oct 27, 2010 1703 1717 1681 1692 0 -24.82(-1.45%)
Oct 25, 2010 1709 1724 1698 1717 0 +20.34(+1.20%)
Oct 22, 2010 1732 1736 1689 1697 0 -30.88(-1.79%)
Oct 21, 2010 1736 1746 1714 1727 0 -0.94(-0.05%)
Oct 20, 2010 1705 1744 1703 1728 0 +28.65(+1.69%)
Oct 19, 2010 1693 1720 1685 1700 0 -12.36(-0.72%)
Oct 18, 2010 1687 1713 1684 1712 0 +25.11(+1.49%)
Oct 15, 2010 1704 1709 1682 1687 0 -7.20(-0.42%)
Oct 14, 2010 1698 1709 1685 1694 0 -5.86(-0.34%)
Oct 13, 2010 1693 1714 1684 1700 0 +15.55(+0.92%)
Oct 12, 2010 1675 1690 1665 1685 0 +4.07(+0.24%)
Oct 11, 2010 1682 1694 1676 1680 0 -1.43(-0.09%)
Oct 08, 2010 1682 1690 1673 1682 0 -1.09(-0.06%)
Oct 07, 2010 1691 1697 1677 1683 0 -0.69(-0.04%)
Oct 06, 2010 1683 1688 1670 1684 0 -0.94(-0.06%)
Oct 05, 2010 1665 1690 1653 1685 0 +34.25(+2.08%)
Oct 04, 2010 1632 1653 1626 1650 0 +13.01(+0.79%)
Oct 01, 2010 1637 1653 1614 1637 0 +0.22(+0.01%)
Sep 30, 2010 1638 1656 1622 1637 0 +4.78(+0.29%)
Sep 29, 2010 1636 1641 1621 1632 0 -10.18(-0.62%)
Sep 28, 2010 1639 1647 1611 1643 0 +5.92(+0.36%)
Sep 27, 2010 1657 1660 1630 1637 0 -20.91(-1.26%)
Sep 24, 2010 1631 1661 1624 1658 0 +47.08(+2.92%)
Sep 23, 2010 1622 1643 1608 1610 0 -34.81(-2.12%)
Sep 22, 2010 1653 1665 1639 1645 0 -10.74(-0.65%)
Sep 21, 2010 1685 1692 1650 1656 0 -39.91(-2.35%)
Sep 20, 2010 1669 1701 1664 1696 0 +31.20(+1.87%)
Sep 17, 2010 1665 1669 1643 1665 0 -1.60(-0.10%)
Sep 15, 2010 1651 1672 1639 1666 0 +6.63(+0.40%)
Sep 14, 2010 1658 1675 1649 1660 0 -5.63(-0.34%)
Sep 13, 2010 1660 1670 1646 1665 0 +21.24(+1.29%)
Sep 10, 2010 1643 1651 1630 1644 0 +1.80(+0.11%)
Sep 09, 2010 1680 1684 1634 1642 0 -18.26(-1.10%)
Sep 08, 2010 1658 1670 1653 1660 0 +6.02(+0.36%)
Sep 07, 2010 1666 1676 1651 1654 0 -23.17(-1.38%)
Sep 03, 2010 1678 1678 1678 0 +19.18(+1.16%)
Sep 02, 2010 1652 1664 1642 1658 0 +9.15(+0.55%)
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.