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 (%)
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%)
Oct 01, 2015 1961 1969 1934 1950 0 -3.61(-0.18%)
Sep 30, 2015 1965 1971 1945 1954 0 -2.06(-0.11%)
Sep 29, 2015 1930 1961 1918 1956 0 +26.04(+1.35%)
Sep 28, 2015 1977 1985 1915 1930 0 -55.66(-2.80%)
Sep 25, 2015 1989 2002 1973 1986 0 +3.00(+0.15%)
Sep 24, 2015 1986 2003 1973 1983 0 -8.31(-0.42%)
Sep 23, 2015 1977 2001 1969 1991 0 +15.40(+0.78%)
Sep 22, 2015 1971 1989 1964 1975 0 -10.05(-0.51%)
Sep 21, 2015 1968 1995 1962 1985 0 +15.27(+0.78%)
Sep 18, 2015 1921 2004 1919 1970 0 +23.08(+1.19%)
Sep 17, 2015 1906 1982 1898 1947 0 +38.94(+2.04%)
Sep 16, 2015 1882 1918 1880 1908 0 +24.33(+1.29%)
Sep 15, 2015 1864 1890 1850 1884 0 +20.65(+1.11%)
Sep 14, 2015 1853 1866 1846 1863 0 +14.98(+0.81%)
Sep 11, 2015 1825 1853 1820 1848 0 +15.96(+0.87%)
Sep 10, 2015 1833 1855 1824 1832 0 -3.86(-0.21%)
Sep 09, 2015 1868 1876 1832 1836 0 -21.72(-1.17%)
Sep 08, 2015 1849 1866 1836 1858 0 +28.98(+1.58%)
Sep 04, 2015 1829 1829 1829 1829 0 -44.51(-2.38%)
Sep 03, 2015 1886 1891 1866 1873 0 -5.16(-0.27%)
Sep 02, 2015 1885 1894 1859 1879 0 +12.19(+0.65%)
Sep 01, 2015 1874 1887 1852 1866 0 -29.25(-1.54%)
Aug 31, 2015 1937 1940 1894 1896 0 -45.69(-2.35%)
Aug 28, 2015 1951 1956 1927 1941 0 -9.21(-0.47%)
Aug 27, 2015 1941 1971 1915 1950 0 +25.44(+1.32%)
Aug 26, 2015 1918 1930 1886 1925 0 +35.36(+1.87%)
Aug 25, 2015 1993 1999 1888 1890 0 -69.55(-3.55%)
Aug 24, 2015 1987 2034 1944 1959 0 -85.54(-4.18%)
Aug 21, 2015 2068 2085 2042 2045 0 -30.11(-1.45%)
Aug 20, 2015 2063 2088 2048 2075 0 +4.39(+0.21%)
Aug 19, 2015 2058 2080 2047 2071 0 -0.44(-0.02%)
Aug 18, 2015 2072 2083 2055 2071 0 -74.78(-3.49%)
Aug 17, 2015 2119 2148 2111 2146 0 +27.84(+1.31%)
Aug 14, 2015 2097 2121 2086 2118 0 +16.43(+0.78%)
Aug 13, 2015 2095 2114 2067 2101 0 -3.12(-0.15%)
Aug 12, 2015 2071 2107 2058 2105 0 +29.13(+1.40%)
Aug 11, 2015 2062 2095 2057 2075 0 +11.40(+0.55%)
Aug 10, 2015 2091 2097 2055 2064 0 -19.31(-0.93%)
Aug 07, 2015 2074 2094 2054 2083 0 -1.18(-0.06%)
Aug 06, 2015 2078 2090 2041 2085 0 -7.41(-0.35%)
Aug 05, 2015 2115 2120 2079 2092 0 -19.42(-0.92%)
Aug 04, 2015 2119 2141 2102 2111 0 -13.26(-0.62%)
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.