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 (%)
Dec 31, 2015 2001 2001 2001 2001 0 -15.05(-0.75%)
Dec 30, 2015 2016 2029 2008 2016 0 +0.13(+0.01%)
Dec 29, 2015 2000 2023 1996 2016 0 +20.75(+1.04%)
Dec 28, 2015 1976 1999 1966 1995 0 +19.04(+0.96%)
Dec 24, 2015 1976 1976 1976 1976 0 +3.44(+0.17%)
Dec 23, 2015 1947 1975 1943 1973 0 +29.24(+1.50%)
Dec 22, 2015 1935 1960 1930 1944 0 +14.20(+0.74%)
Dec 21, 2015 1933 1945 1915 1929 0 +12.62(+0.66%)
Dec 18, 2015 1948 1954 1912 1917 0 -37.46(-1.92%)
Dec 17, 2015 1960 1971 1941 1954 0 -13.86(-0.70%)
Dec 16, 2015 1933 1972 1923 1968 0 +43.80(+2.28%)
Dec 15, 2015 1923 1939 1916 1924 0 +12.11(+0.63%)
Dec 14, 2015 1902 1920 1888 1912 0 +6.46(+0.34%)
Dec 11, 2015 1877 1911 1873 1906 0 +17.23(+0.91%)
Dec 10, 2015 1910 1917 1883 1888 0 -17.78(-0.93%)
Dec 09, 2015 1908 1930 1890 1906 0 -11.36(-0.59%)
Dec 08, 2015 1915 1934 1902 1918 0 +0.37(+0.02%)
Dec 07, 2015 1899 1922 1889 1917 0 +16.44(+0.86%)
Dec 04, 2015 1877 1912 1873 1901 0 +32.72(+1.75%)
Dec 03, 2015 1892 1902 1860 1868 0 -25.54(-1.35%)
Dec 02, 2015 1925 1938 1891 1894 0 -37.95(-1.96%)
Dec 01, 2015 1917 1942 1914 1932 0 +25.03(+1.31%)
Nov 30, 2015 1919 1938 1899 1907 0 -9.66(-0.50%)
Nov 27, 2015 1894 1925 1892 1916 0 +22.07(+1.17%)
Nov 25, 2015 1894 1894 1894 1894 0 +7.65(+0.41%)
Nov 24, 2015 1886 1897 1868 1886 0 -8.33(-0.44%)
Nov 23, 2015 1895 1903 1895 1895 0 +21.09(+1.13%)
Nov 20, 2015 1856 1876 1853 1874 0 +29.58(+1.60%)
Nov 19, 2015 1829 1853 1821 1844 0 +21.55(+1.18%)
Nov 18, 2015 1798 1825 1789 1823 0 +33.56(+1.88%)
Nov 17, 2015 1792 1805 1782 1789 0 -8.91(-0.50%)
Nov 16, 2015 1767 1800 1764 1798 0 +30.61(+1.73%)
Nov 13, 2015 1788 1803 1764 1767 0 -13.01(-0.73%)
Nov 12, 2015 1777 1793 1768 1780 0 -1.11(-0.06%)
Nov 11, 2015 1792 1798 1774 1781 0 -4.98(-0.28%)
Nov 10, 2015 1776 1803 1768 1786 0 +11.33(+0.64%)
Nov 09, 2015 1813 1818 1760 1775 0 -42.16(-2.32%)
Nov 06, 2015 1890 1893 1804 1817 0 -97.50(-5.09%)
Nov 05, 2015 1895 1917 1885 1915 0 +6.37(+0.33%)
Nov 04, 2015 1923 1930 1901 1908 0 -13.67(-0.71%)
Nov 03, 2015 1948 1952 1907 1922 0 -34.88(-1.78%)
Nov 02, 2015 1931 1959 1921 1957 0 +25.10(+1.30%)
Oct 30, 2015 1974 1981 1928 1932 0 -42.30(-2.14%)
Oct 29, 2015 1969 1983 1948 1974 0 -5.69(-0.29%)
Oct 28, 2015 1992 2004 1948 1980 0 -11.33(-0.57%)
Oct 27, 2015 1990 1999 1970 1991 0 -1.78(-0.09%)
Oct 26, 2015 1990 2004 1964 1993 0 -5.29(-0.26%)
Oct 23, 2015 2066 2068 1986 1998 0 -68.34(-3.31%)
Oct 22, 2015 2060 2075 2043 2067 0 +10.84(+0.53%)
Oct 21, 2015 2054 2067 2046 2056 0 +10.91(+0.53%)
Oct 20, 2015 2042 2054 2031 2045 0 -4.39(-0.21%)
Oct 19, 2015 2022 2050 2020 2049 0 +26.20(+1.30%)
Oct 16, 2015 1998 2027 1996 2023 0 +29.84(+1.50%)
Oct 15, 2015 1984 1999 1970 1993 0 +11.57(+0.58%)
Oct 14, 2015 2015 2033 1976 1982 0 -32.60(-1.62%)
Oct 13, 2015 2022 2034 2007 2014 0 -17.23(-0.85%)
Oct 12, 2015 2030 2050 2024 2031 0 +4.06(+0.20%)
Oct 09, 2015 2036 2041 2018 2027 0 -9.56(-0.47%)
Oct 08, 2015 2023 2042 2006 2037 0 +14.16(+0.70%)
Oct 07, 2015 2009 2023 1996 2023 0 +20.09(+1.00%)
Oct 06, 2015 2002 2017 1990 2003 0 -2.86(-0.14%)
Oct 05, 2015 1976 2008 1965 2006 0 +43.60(+2.22%)
Oct 02, 2015 1935 1962 1927 1962 0 +11.69(+0.60%)
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.