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 30, 2016 1939 1939 1939 1939 0 +22.49(+1.17%)
Dec 29, 2016 1897 1924 1888 1916 0 +22.94(+1.21%)
Dec 28, 2016 1909 1911 1878 1893 0 -14.08(-0.74%)
Dec 27, 2016 1897 1913 1889 1907 0 +11.78(+0.62%)
Dec 23, 2016 1896 1896 1896 1896 0 +1.28(+0.07%)
Dec 22, 2016 1896 1905 1870 1894 0 -4.93(-0.26%)
Dec 21, 2016 1938 1957 1898 1899 0 -38.24(-1.97%)
Dec 20, 2016 1938 1955 1922 1938 0 -4.04(-0.21%)
Dec 19, 2016 1913 1953 1909 1942 0 +43.32(+2.28%)
Dec 16, 2016 1866 1908 1860 1898 0 +38.05(+2.05%)
Dec 15, 2016 1882 1898 1852 1860 0 -25.92(-1.37%)
Dec 14, 2016 1962 1967 1882 1886 0 -74.04(-3.78%)
Dec 13, 2016 1968 1975 1939 1960 0 +0.74(+0.04%)
Dec 12, 2016 1936 1964 1927 1959 0 +17.31(+0.89%)
Dec 09, 2016 1950 1980 1937 1942 0 -4.75(-0.24%)
Dec 08, 2016 1924 1959 1915 1947 0 +11.52(+0.60%)
Dec 07, 2016 1891 1940 1890 1935 0 +50.22(+2.66%)
Dec 06, 2016 1875 1895 1865 1885 0 +11.13(+0.59%)
Dec 05, 2016 1860 1878 1842 1874 0 +16.21(+0.87%)
Dec 02, 2016 1839 1887 1836 1858 0 +30.34(+1.66%)
Dec 01, 2016 1868 1872 1813 1827 0 -54.99(-2.92%)
Nov 30, 2016 1884 1897 1855 1882 0 -18.83(-0.99%)
Nov 29, 2016 1885 1919 1880 1901 0 +19.19(+1.02%)
Nov 28, 2016 1878 1902 1871 1882 0 +4.46(+0.24%)
Nov 25, 2016 1881 1897 1869 1878 0 +1.30(+0.07%)
Nov 23, 2016 1876 1876 1876 1876 0 -5.94(-0.32%)
Nov 22, 2016 1857 1885 1841 1882 0 +39.21(+2.13%)
Nov 21, 2016 1859 1876 1838 1843 0 -6.90(-0.37%)
Nov 18, 2016 1849 1863 1834 1850 0 +5.33(+0.29%)
Nov 17, 2016 1874 1887 1837 1845 0 -30.76(-1.64%)
Nov 16, 2016 1875 1893 1862 1875 0 -0.98(-0.05%)
Nov 15, 2016 1892 1917 1857 1876 0 -8.20(-0.44%)
Nov 14, 2016 1813 1893 1796 1885 0 +68.29(+3.76%)
Nov 11, 2016 1803 1841 1798 1816 0 +17.26(+0.96%)
Nov 10, 2016 1859 1863 1761 1799 0 -65.05(-3.49%)
Nov 09, 2016 1880 1902 1829 1864 0 -63.59(-3.30%)
Nov 08, 2016 1930 1942 1893 1928 0 -34.38(-1.75%)
Nov 07, 2016 1946 1970 1926 1962 0 +38.85(+2.02%)
Nov 04, 2016 1888 1932 1876 1923 0 +40.86(+2.17%)
Nov 03, 2016 1921 1926 1869 1882 0 -38.37(-2.00%)
Nov 02, 2016 1983 1986 1920 1921 0 -66.49(-3.35%)
Nov 01, 2016 2046 2075 1979 1987 0 -128.60(-6.08%)
Oct 31, 2016 2099 2124 2086 2116 0 +25.32(+1.21%)
Oct 28, 2016 2095 2114 2080 2090 0 +4.99(+0.24%)
Oct 27, 2016 2138 2140 2076 2085 0 -60.38(-2.81%)
Oct 26, 2016 2169 2173 2129 2146 0 -31.86(-1.46%)
Oct 25, 2016 2190 2195 2168 2178 0 -12.26(-0.56%)
Oct 24, 2016 2190 2214 2170 2190 0 +16.33(+0.75%)
Oct 21, 2016 2181 2195 2163 2174 0 -20.81(-0.95%)
Oct 20, 2016 2201 2209 2184 2194 0 +4.79(+0.22%)
Oct 19, 2016 2185 2207 2176 2190 0 +4.85(+0.22%)
Oct 18, 2016 2177 2201 2168 2185 0 +22.82(+1.06%)
Oct 17, 2016 2163 2182 2153 2162 0 +4.25(+0.20%)
Oct 14, 2016 2161 2184 2141 2158 0 -7.24(-0.33%)
Oct 13, 2016 2139 2182 2132 2165 0 +17.57(+0.82%)
Oct 12, 2016 2135 2155 2129 2147 0 +14.04(+0.66%)
Oct 11, 2016 2146 2158 2124 2133 0 -17.59(-0.82%)
Oct 10, 2016 2148 2171 2141 2151 0 +5.75(+0.27%)
Oct 07, 2016 2145 2145 2139 2145 0 -1.59(-0.07%)
Oct 06, 2016 2155 2173 2124 2147 0 -13.39(-0.62%)
Oct 05, 2016 2203 2214 2147 2160 0 -34.23(-1.56%)
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.