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 (%)
Jul 29, 2011 1680 1704 1669 1699 0 +3.75(+0.22%)
Jul 28, 2011 1705 1715 1683 1695 0 -9.19(-0.54%)
Jul 27, 2011 1738 1742 1702 1705 0 -38.82(-2.23%)
Jul 26, 2011 1736 1749 1725 1743 0 +5.34(+0.31%)
Jul 25, 2011 1740 1751 1729 1738 0 -19.08(-1.09%)
Jul 22, 2011 1760 1764 1751 1757 0 +3.50(+0.20%)
Jul 21, 2011 1747 1766 1740 1754 0 +17.03(+0.98%)
Jul 20, 2011 1733 1742 1723 1737 0 +8.18(+0.47%)
Jul 19, 2011 1717 1732 1709 1728 0 +19.30(+1.13%)
Jul 18, 2011 1713 1717 1694 1709 0 -9.41(-0.55%)
Jul 15, 2011 1705 1721 1696 1719 0 +18.60(+1.09%)
Jul 14, 2011 1724 1725 1696 1700 0 -15.37(-0.90%)
Jul 13, 2011 1736 1738 1713 1715 0 -13.91(-0.80%)
Jul 12, 2011 1715 1748 1711 1729 0 +2.03(+0.12%)
Jul 11, 2011 1537 1742 1723 1727 0 -26.46(-1.51%)
Jul 08, 2011 1538 1756 1731 1754 0 -0.10(-0.01%)
Jul 07, 2011 1555 1759 1745 1754 0 +13.91(+0.80%)
Jul 06, 2011 1526 1742 1721 1740 0 +10.45(+0.60%)
Jul 05, 2011 1523 1735 1714 1729 0 +8.12(+0.47%)
Jul 01, 2011 1721 1721 1721 0 +24.48(+1.44%)
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%)
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.