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, 2014 2059 2064 2039 2059 0 +0.53(+0.03%)
Jun 27, 2014 2055 2069 2047 2058 0 +2.28(+0.11%)
Jun 26, 2014 2049 2063 2043 2056 0 +7.09(+0.35%)
Jun 25, 2014 2060 2071 2043 2049 0 -14.32(-0.69%)
Jun 24, 2014 2062 2073 2055 2063 0 +0.97(+0.05%)
Jun 23, 2014 2064 2084 2056 2062 0 -6.20(-0.30%)
Jun 20, 2014 2051 2070 2037 2069 0 +20.35(+0.99%)
Jun 19, 2014 2030 2059 2025 2048 0 +22.91(+1.13%)
Jun 18, 2014 2017 2030 1999 2025 0 +6.69(+0.33%)
Jun 17, 2014 2033 2039 2003 2019 0 -19.71(-0.97%)
Jun 16, 2014 2049 2056 2033 2038 0 -13.97(-0.68%)
Jun 13, 2014 2052 2057 2027 2052 0 +0.15(+0.01%)
Jun 12, 2014 2052 2059 2029 2052 0 -3.03(-0.15%)
Jun 11, 2014 2054 2063 2035 2055 0 -0.84(-0.04%)
Jun 10, 2014 2070 2076 2049 2056 0 -52.57(-2.49%)
Jun 06, 2014 2125 2127 2098 2109 0 -12.28(-0.58%)
Jun 05, 2014 2081 2123 2076 2121 0 +43.01(+2.07%)
Jun 04, 2014 2078 2091 2067 2078 0 -11.35(-0.54%)
Jun 03, 2014 2084 2095 2069 2089 0 +3.96(+0.19%)
Jun 02, 2014 2094 2101 2066 2085 0 -8.05(-0.38%)
May 30, 2014 2081 2101 2078 2093 0 +11.75(+0.56%)
May 29, 2014 2078 2090 2073 2082 0 +7.16(+0.35%)
May 28, 2014 2092 2096 2062 2074 0 -39.08(-1.85%)
May 27, 2014 2115 2124 2102 2113 0 +4.99(+0.24%)
May 23, 2014 2108 2108 2108 0 +18.42(+0.88%)
May 22, 2014 2087 2097 2079 2090 0 +2.04(+0.10%)
May 21, 2014 2116 2119 2083 2088 0 -24.37(-1.15%)
May 20, 2014 2117 2134 2107 2112 0 -1.56(-0.07%)
May 19, 2014 2133 2135 2106 2114 0 -21.67(-1.01%)
May 16, 2014 2104 2136 2096 2136 0 +24.25(+1.15%)
May 15, 2014 2100 2113 2089 2111 0 +9.52(+0.45%)
May 14, 2014 2094 2114 2084 2102 0 +8.76(+0.42%)
May 13, 2014 2103 2122 2085 2093 0 -9.63(-0.46%)
May 12, 2014 2116 2120 2092 2103 0 -10.94(-0.52%)
May 09, 2014 2118 2142 2103 2114 0 -5.45(-0.26%)
May 08, 2014 2100 2125 2093 2119 0 +8.62(+0.41%)
May 07, 2014 2096 2121 2092 2110 0 +18.51(+0.88%)
May 06, 2014 2086 2105 2078 2092 0 -5.00(-0.24%)
May 05, 2014 2078 2104 2074 2097 0 +10.79(+0.52%)
May 02, 2014 2080 2092 2069 2086 0 -1.55(-0.07%)
May 01, 2014 2076 2090 2056 2088 0 +10.49(+0.51%)
Apr 30, 2014 2070 2081 2058 2077 0 +3.99(+0.19%)
Apr 29, 2014 2076 2082 2061 2073 0 +1.44(+0.07%)
Apr 28, 2014 2045 2074 2039 2072 0 +32.66(+1.60%)
Apr 25, 2014 2045 2061 2032 2039 0 -3.79(-0.19%)
Apr 24, 2014 2037 2054 2029 2043 0 +7.83(+0.38%)
Apr 23, 2014 2036 2041 2020 2035 0 +2.35(+0.12%)
Apr 22, 2014 2042 2045 2012 2033 0 -10.59(-0.52%)
Apr 21, 2014 2043 2053 2030 2043 0 +6.28(+0.31%)
Apr 17, 2014 2037 2037 2037 0 -17.33(-0.84%)
Apr 16, 2014 2066 2070 2041 2054 0 -5.85(-0.28%)
Apr 15, 2014 2021 2068 2015 2060 0 +38.30(+1.89%)
Apr 14, 2014 2020 2028 2000 2022 0 +13.41(+0.67%)
Apr 11, 2014 2000 2028 1991 2009 0 +3.81(+0.19%)
Apr 10, 2014 2019 2037 1998 2005 0 -13.20(-0.65%)
Apr 09, 2014 2033 2035 2008 2018 0 -10.82(-0.53%)
Apr 08, 2014 2002 2032 1999 2029 0 +26.42(+1.32%)
Apr 07, 2014 1971 2017 1969 2002 0 +29.99(+1.52%)
Apr 04, 2014 1961 1984 1949 1972 0 +19.59(+1.00%)
Apr 03, 2014 1959 1963 1938 1953 0 -3.37(-0.17%)
Apr 02, 2014 1949 1966 1940 1956 0 +4.59(+0.24%)
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.