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 28, 2013 2192 2206 2167 2181 0 +27.62(+1.28%)
Jun 26, 2013 2133 2167 2125 2154 0 +44.93(+2.13%)
Jun 25, 2013 2070 2122 2052 2109 0 +57.95(+2.83%)
Jun 24, 2013 2048 2100 2004 2051 0 -17.76(-0.86%)
Jun 21, 2013 2042 2091 2011 2068 0 +41.24(+2.03%)
Jun 20, 2013 2128 2131 2014 2027 0 -116.42(-5.43%)
Jun 19, 2013 2232 2240 2139 2144 0 -90.41(-4.05%)
Jun 18, 2013 2221 2248 2209 2234 0 +15.46(+0.70%)
Jun 17, 2013 2219 2239 2202 2219 0 +9.37(+0.42%)
Jun 14, 2013 2195 2239 2188 2209 0 +12.47(+0.57%)
Jun 13, 2013 2151 2205 2140 2197 0 +35.80(+1.66%)
Jun 12, 2013 2212 2217 2156 2161 0 -39.35(-1.79%)
Jun 11, 2013 2205 2234 2188 2200 0 -24.22(-1.09%)
Jun 10, 2013 2257 2262 2215 2225 0 -30.42(-1.35%)
Jun 07, 2013 2264 2273 2223 2255 0 -2.44(-0.11%)
Jun 06, 2013 2203 2259 2193 2257 0 +51.17(+2.32%)
Jun 05, 2013 2224 2239 2199 2206 0 -22.96(-1.03%)
Jun 04, 2013 2269 2277 2228 2229 0 -36.31(-1.60%)
Jun 03, 2013 2243 2276 2209 2266 0 +15.91(+0.71%)
May 31, 2013 2277 2305 2246 2250 0 -36.98(-1.62%)
May 30, 2013 2293 2318 2277 2287 0 -1.97(-0.09%)
May 29, 2013 2346 2348 2266 2289 0 -77.33(-3.27%)
May 28, 2013 2445 2456 2352 2366 0 -54.65(-2.26%)
May 24, 2013 2421 2421 2421 0 -36.41(-1.48%)
May 23, 2013 2524 2526 2437 2457 0 -92.88(-3.64%)
May 22, 2013 2619 2652 2533 2550 0 -66.06(-2.53%)
May 21, 2013 2595 2623 2590 2616 0 +27.00(+1.04%)
May 20, 2013 2585 2599 2574 2589 0 +8.05(+0.31%)
May 17, 2013 2569 2589 2558 2581 0 +17.64(+0.69%)
May 16, 2013 2566 2579 2551 2563 0 -11.43(-0.44%)
May 15, 2013 2533 2576 2519 2575 0 +72.31(+2.89%)
May 13, 2013 2491 2506 2482 2502 0 +13.36(+0.54%)
May 10, 2013 2483 2493 2467 2489 0 +17.13(+0.69%)
May 09, 2013 2489 2502 2458 2472 0 -21.83(-0.88%)
May 08, 2013 2524 2529 2483 2494 0 -40.51(-1.60%)
May 07, 2013 2523 2541 2511 2534 0 +13.41(+0.53%)
May 06, 2013 2507 2528 2503 2521 0 +11.93(+0.48%)
May 03, 2013 2511 2525 2496 2509 0 +2.39(+0.10%)
May 02, 2013 2488 2515 2479 2506 0 +16.98(+0.68%)
May 01, 2013 2494 2515 2482 2489 0 -7.43(-0.30%)
Apr 30, 2013 2479 2507 2471 2497 0 +18.97(+0.77%)
Apr 29, 2013 2466 2482 2457 2478 0 +20.71(+0.84%)
Apr 26, 2013 2467 2469 2452 2457 0 -9.82(-0.40%)
Apr 25, 2013 2483 2491 2458 2467 0 -16.35(-0.66%)
Apr 24, 2013 2476 2488 2463 2483 0 +6.40(+0.26%)
Apr 23, 2013 2473 2484 2459 2477 0 +15.63(+0.64%)
Apr 22, 2013 2462 2467 2438 2461 0 +1.83(+0.07%)
Apr 19, 2013 2415 2462 2404 2460 0 +52.31(+2.17%)
Apr 18, 2013 2416 2421 2391 2407 0 -6.63(-0.27%)
Apr 17, 2013 2422 2430 2389 2414 0 -19.02(-0.78%)
Apr 16, 2013 2384 2436 2364 2433 0 +51.03(+2.14%)
Apr 15, 2013 2401 2426 2378 2382 0 -32.84(-1.36%)
Apr 12, 2013 2395 2419 2383 2415 0 +11.35(+0.47%)
Apr 11, 2013 2418 2430 2392 2403 0 -12.66(-0.52%)
Apr 10, 2013 2398 2420 2389 2416 0 +20.80(+0.87%)
Apr 09, 2013 2393 2404 2378 2395 0 +3.53(+0.15%)
Apr 08, 2013 2374 2393 2360 2392 0 +20.92(+0.88%)
Apr 05, 2013 2343 2373 2338 2371 0 +3.04(+0.13%)
Apr 04, 2013 2341 2371 2338 2368 0 +31.86(+1.36%)
Apr 03, 2013 2349 2353 2326 2336 0 -8.27(-0.35%)
Apr 02, 2013 2341 2354 2332 2344 0 +15.55(+0.67%)
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.