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, 2011 1732 1749 1727 1746 0 +11.38(+0.66%)
Mar 30, 2011 1722 1737 1719 1734 0 +28.05(+1.64%)
Mar 29, 2011 1697 1711 1682 1706 0 +5.04(+0.30%)
Mar 28, 2011 1695 1707 1690 1701 0 +9.84(+0.58%)
Mar 25, 2011 1686 1698 1678 1691 0 +8.75(+0.52%)
Mar 24, 2011 1688 1692 1672 1682 0 +2.28(+0.14%)
Mar 23, 2011 1693 1697 1672 1680 0 -16.90(-1.00%)
Mar 22, 2011 1710 1714 1688 1697 0 -23.45(-1.36%)
Mar 21, 2011 1725 1729 1716 1721 0 +6.77(+0.40%)
Mar 18, 2011 1709 1720 1697 1714 0 +22.42(+1.33%)
Mar 17, 2011 1700 1704 1675 1691 0 +13.12(+0.78%)
Mar 16, 2011 1710 1714 1668 1678 0 -33.42(-1.95%)
Mar 15, 2011 1712 1728 1709 1712 0 -14.26(-0.83%)
Mar 14, 2011 1725 1734 1713 1726 0 -8.96(-0.52%)
Mar 11, 2011 1706 1740 1705 1735 0 +21.50(+1.25%)
Mar 10, 2011 1710 1723 1704 1713 0 -12.49(-0.72%)
Mar 09, 2011 1720 1735 1709 1726 0 -1.76(-0.10%)
Mar 08, 2011 1704 1736 1700 1728 0 +26.69(+1.57%)
Mar 07, 2011 1714 1722 1685 1701 0 -8.91(-0.52%)
Mar 04, 2011 1715 1721 1696 1710 0 -6.87(-0.40%)
Mar 03, 2011 1704 1722 1696 1717 0 +28.59(+1.69%)
Mar 02, 2011 1699 1714 1677 1688 0 -13.32(-0.78%)
Mar 01, 2011 1763 1770 1699 1701 0 -65.05(-3.68%)
Feb 28, 2011 1762 1792 1726 1767 0 +39.02(+2.26%)
Feb 25, 2011 1703 1729 1700 1727 0 +35.20(+2.08%)
Feb 24, 2011 1692 1703 1679 1692 0 -1.18(-0.07%)
Feb 23, 2011 1695 1714 1683 1693 0 -1.27(-0.07%)
Feb 22, 2011 1694 1710 1687 1695 0 -14.31(-0.84%)
Feb 18, 2011 1709 1709 1709 0 +20.72(+1.23%)
Feb 17, 2011 1702 1711 1683 1688 0 -16.93(-0.99%)
Feb 16, 2011 1702 1718 1695 1705 0 +8.21(+0.48%)
Feb 15, 2011 1685 1706 1680 1697 0 +5.16(+0.30%)
Feb 14, 2011 1687 1698 1680 1692 0 +5.95(+0.35%)
Feb 11, 2011 1679 1688 1669 1686 0 +4.92(+0.29%)
Feb 10, 2011 1673 1688 1669 1681 0 +1.67(+0.10%)
Feb 09, 2011 1675 1684 1667 1679 0 +1.39(+0.08%)
Feb 08, 2011 1664 1685 1661 1678 0 +10.95(+0.66%)
Feb 07, 2011 1659 1673 1652 1667 0 +13.36(+0.81%)
Feb 04, 2011 1676 1677 1644 1654 0 -24.13(-1.44%)
Feb 03, 2011 1671 1684 1666 1678 0 +5.65(+0.34%)
Feb 02, 2011 1675 1686 1666 1672 0 -6.54(-0.39%)
Feb 01, 2011 1678 1688 1659 1679 0 -2.34(-0.14%)
Jan 31, 2011 1663 1690 1660 1681 0 +24.67(+1.49%)
Jan 28, 2011 1681 1690 1651 1656 0 -22.83(-1.36%)
Jan 27, 2011 1667 1687 1659 1679 0 +15.79(+0.95%)
Jan 26, 2011 1665 1675 1653 1663 0 +3.53(+0.21%)
Jan 25, 2011 1635 1662 1628 1660 0 +24.52(+1.50%)
Jan 24, 2011 1633 1646 1629 1635 0 +1.41(+0.09%)
Jan 21, 2011 1648 1652 1627 1634 0 -5.06(-0.31%)
Jan 20, 2011 1638 1661 1633 1639 0 +1.12(+0.07%)
Jan 19, 2011 1638 1650 1628 1638 0 -9.33(-0.57%)
Jan 18, 2011 1635 1651 1627 1647 0 +15.06(+0.92%)
Jan 14, 2011 1632 1632 1632 0 +0.47(+0.03%)
Jan 13, 2011 1629 1638 1619 1632 0 +2.70(+0.17%)
Jan 12, 2011 1632 1640 1617 1629 0 -0.52(-0.03%)
Jan 11, 2011 1636 1643 1616 1629 0 -0.44(-0.03%)
Jan 10, 2011 1629 1639 1617 1630 0 -6.13(-0.37%)
Jan 07, 2011 1649 1656 1622 1636 0 -8.65(-0.53%)
Jan 06, 2011 1656 1665 1638 1645 0 -10.67(-0.64%)
Jan 05, 2011 1647 1663 1640 1655 0 +3.29(+0.20%)
Jan 04, 2011 1677 1682 1638 1652 0 -16.61(-1.00%)
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.