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 (%)
Jun 30, 2011 1717 1719 1692 1697 0 -14.27(-0.83%)
Jun 29, 2011 1710 1719 1700 1711 0 +8.59(+0.50%)
Jun 28, 2011 1696 1708 1682 1702 0 +9.61(+0.57%)
Jun 27, 2011 1692 1703 1685 1693 0 +3.45(+0.20%)
Jun 24, 2011 1692 1701 1680 1689 0 -1.23(-0.07%)
Jun 23, 2011 1709 1713 1676 1691 0 -36.86(-2.13%)
Jun 22, 2011 1732 1747 1723 1728 0 -7.62(-0.44%)
Jun 21, 2011 1730 1737 1712 1735 0 +14.67(+0.85%)
Jun 20, 2011 1719 1726 1715 1720 0 +23.70(+1.40%)
Jun 17, 2011 1697 1707 1678 1697 0 +13.72(+0.82%)
Jun 16, 2011 1662 1692 1655 1683 0 +25.79(+1.56%)
Jun 15, 2011 1668 1678 1644 1657 0 -22.13(-1.32%)
Jun 14, 2011 1662 1683 1655 1679 0 +34.74(+2.11%)
Jun 13, 2011 1636 1655 1628 1645 0 +13.95(+0.86%)
Jun 10, 2011 1670 1678 1628 1631 0 -45.99(-2.74%)
Jun 09, 2011 1698 1701 1673 1677 0 -16.72(-0.99%)
Jun 08, 2011 1691 1706 1684 1693 0 -3.06(-0.18%)
Jun 07, 2011 1698 1710 1690 1696 0 +6.51(+0.39%)
Jun 06, 2011 1714 1716 1688 1690 0 -23.25(-1.36%)
Jun 03, 2011 1694 1724 1691 1713 0 -5.94(-0.35%)
May 24, 2011 1710 1725 1704 1719 0 +13.67(+0.80%)
May 23, 2011 1701 1719 1696 1705 0 -12.19(-0.71%)
May 20, 2011 1721 1728 1710 1718 0 -7.63(-0.44%)
May 19, 2011 1732 1736 1713 1725 0 -1.03(-0.06%)
May 18, 2011 1717 1732 1700 1726 0 +10.14(+0.59%)
May 17, 2011 1704 1719 1699 1716 0 +5.38(+0.31%)
May 16, 2011 1705 1722 1698 1711 0 +2.28(+0.13%)
May 13, 2011 1743 1748 1706 1709 0 -37.19(-2.13%)
May 12, 2011 1725 1750 1718 1746 0 +14.56(+0.84%)
May 11, 2011 1746 1750 1724 1731 0 -9.11(-0.52%)
May 10, 2011 1737 1749 1729 1740 0 +11.09(+0.64%)
May 09, 2011 1733 1742 1721 1729 0 -4.01(-0.23%)
May 06, 2011 1772 1777 1722 1733 0 -24.97(-1.42%)
May 05, 2011 1768 1777 1739 1758 0 -25.27(-1.42%)
May 04, 2011 1798 1804 1775 1783 0 -13.21(-0.74%)
May 03, 2011 1811 1818 1776 1797 0 -17.95(-0.99%)
May 02, 2011 1811 1817 1810 1815 0 +10.32(+0.57%)
Apr 29, 2011 1838 1839 1779 1804 0 -36.58(-1.99%)
Apr 28, 2011 1823 1849 1821 1841 0 +16.40(+0.90%)
Apr 27, 2011 1814 1828 1807 1824 0 +13.27(+0.73%)
Apr 26, 2011 1798 1817 1790 1811 0 +19.45(+1.09%)
Apr 25, 2011 1781 1800 1772 1792 0 +7.10(+0.40%)
Apr 21, 2011 1787 1793 1767 1785 0 +2.17(+0.12%)
Apr 20, 2011 1784 1787 1766 1782 0 +16.76(+0.95%)
Apr 19, 2011 1759 1772 1754 1766 0 +9.12(+0.52%)
Apr 18, 2011 1753 1763 1743 1757 0 -15.45(-0.87%)
Apr 15, 2011 1750 1777 1747 1772 0 +23.67(+1.35%)
Apr 14, 2011 1721 1751 1717 1748 0 +23.93(+1.39%)
Apr 13, 2011 1733 1740 1720 1724 0 -4.23(-0.24%)
Apr 12, 2011 1720 1743 1717 1729 0 +2.92(+0.17%)
Apr 11, 2011 1725 1742 1719 1726 0 +2.77(+0.16%)
Apr 08, 2011 1745 1749 1719 1723 0 -9.52(-0.55%)
Apr 07, 2011 1743 1748 1721 1732 0 -12.70(-0.73%)
Apr 06, 2011 1756 1759 1740 1745 0 -5.39(-0.31%)
Apr 05, 2011 1745 1762 1740 1751 0 +4.60(+0.26%)
Apr 04, 2011 1744 1754 1740 1746 0 +5.82(+0.33%)
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.