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 (%)
Apr 30, 2015 2223 2230 2165 2179 0 -55.68(-2.49%)
Apr 29, 2015 2267 2283 2223 2235 0 -53.90(-2.35%)
Apr 28, 2015 2281 2295 2266 2289 0 +0.26(+0.01%)
Apr 27, 2015 2300 2320 2280 2288 0 -9.10(-0.40%)
Apr 24, 2015 2308 2318 2287 2298 0 -0.95(-0.04%)
Apr 23, 2015 2287 2308 2280 2299 0 +10.02(+0.44%)
Apr 22, 2015 2292 2306 2278 2289 0 -5.96(-0.26%)
Apr 21, 2015 2305 2321 2288 2294 0 -7.54(-0.33%)
Apr 20, 2015 2300 2315 2289 2302 0 +4.08(+0.18%)
Apr 17, 2015 2299 2319 2287 2298 0 -8.46(-0.37%)
Apr 16, 2015 2294 2319 2281 2306 0 +2.59(+0.11%)
Apr 15, 2015 2315 2332 2297 2304 0 -11.41(-0.49%)
Apr 14, 2015 2311 2328 2305 2315 0 +16.10(+0.70%)
Apr 13, 2015 2316 2321 2299 2299 0 -18.02(-0.78%)
Apr 10, 2015 2337 2352 2307 2317 0 -6.15(-0.26%)
Apr 09, 2015 2367 2371 2315 2323 0 -48.62(-2.05%)
Apr 08, 2015 2375 2386 2362 2372 0 -2.19(-0.09%)
Apr 07, 2015 2410 2412 2368 2374 0 -44.99(-1.86%)
Apr 06, 2015 2386 2429 2378 2419 0 +59.95(+2.54%)
Apr 02, 2015 2359 2359 2359 2359 0 +16.73(+0.71%)
Apr 01, 2015 2338 2353 2316 2342 0 +5.31(+0.23%)
Mar 31, 2015 2367 2377 2332 2337 0 -28.92(-1.22%)
Mar 30, 2015 2327 2369 2320 2366 0 +49.50(+2.14%)
Mar 27, 2015 2307 2327 2302 2317 0 +12.46(+0.54%)
Mar 26, 2015 2302 2324 2295 2304 0 -8.23(-0.36%)
Mar 25, 2015 2350 2364 2307 2312 0 -37.23(-1.58%)
Mar 24, 2015 2355 2370 2340 2350 0 -10.57(-0.45%)
Mar 23, 2015 2353 2387 2345 2360 0 +7.48(+0.32%)
Mar 20, 2015 2291 2357 2282 2353 0 +64.27(+2.81%)
Mar 19, 2015 2288 2315 2278 2288 0 -5.54(-0.24%)
Mar 18, 2015 2243 2304 2226 2294 0 +51.34(+2.29%)
Mar 17, 2015 2248 2263 2231 2243 0 -5.36(-0.24%)
Mar 16, 2015 2243 2272 2240 2248 0 +14.68(+0.66%)
Mar 13, 2015 2241 2251 2220 2233 0 -8.36(-0.37%)
Mar 12, 2015 2223 2249 2219 2242 0 +31.92(+1.44%)
Mar 11, 2015 2227 2237 2199 2210 0 -17.02(-0.76%)
Mar 10, 2015 2225 2245 2214 2227 0 -0.73(-0.03%)
Mar 09, 2015 2222 2237 2212 2227 0 +16.93(+0.77%)
Mar 06, 2015 2270 2278 2199 2210 0 -95.54(-4.14%)
Mar 05, 2015 2316 2341 2304 2306 0 +0.23(+0.01%)
Mar 04, 2015 2306 2337 2299 2306 0 -30.16(-1.29%)
Mar 03, 2015 2336 2341 2328 2336 0 -2.84(-0.12%)
Mar 02, 2015 2340 2374 2332 2339 0 +3.77(+0.16%)
Feb 27, 2015 2318 2339 2295 2335 0 +25.19(+1.09%)
Feb 26, 2015 2317 2321 2304 2310 0 -34.06(-1.45%)
Feb 25, 2015 2341 2370 2325 2344 0 +15.65(+0.67%)
Feb 24, 2015 2357 2374 2313 2328 0 -74.33(-3.09%)
Feb 23, 2015 2388 2410 2375 2403 0 +15.46(+0.65%)
Feb 20, 2015 2355 2397 2349 2387 0 +37.21(+1.58%)
Feb 19, 2015 2388 2391 2344 2350 0 -46.62(-1.95%)
Feb 18, 2015 2368 2397 2336 2397 0 +37.14(+1.57%)
Feb 17, 2015 2362 2394 2348 2359 0 -1.73(-0.07%)
Feb 13, 2015 2361 2361 2361 2361 0 -3.79(-0.16%)
Feb 12, 2015 2359 2376 2341 2365 0 +9.14(+0.39%)
Feb 11, 2015 2369 2389 2336 2356 0 -6.01(-0.25%)
Feb 10, 2015 2357 2375 2317 2362 0 -2.22(-0.09%)
Feb 09, 2015 2373 2389 2358 2364 0 -8.89(-0.37%)
Feb 06, 2015 2471 2472 2362 2373 0 -104.46(-4.22%)
Feb 05, 2015 2459 2480 2439 2477 0 +17.67(+0.72%)
Feb 04, 2015 2492 2495 2447 2460 0 -46.85(-1.87%)
Feb 03, 2015 2510 2518 2465 2507 0 -3.11(-0.12%)
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.