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 (%)
Mar 31, 2017 2007 2029 1999 2023 0 +14.16(+0.70%)
Mar 30, 2017 2009 2014 1987 2009 0 -2.25(-0.11%)
Mar 29, 2017 2003 2017 1995 2011 0 +5.49(+0.27%)
Mar 28, 2017 1993 2012 1982 2006 0 +13.70(+0.69%)
Mar 27, 2017 1982 2011 1978 1992 0 +7.12(+0.36%)
Mar 24, 2017 1977 1993 1969 1985 0 +12.98(+0.66%)
Mar 23, 2017 1951 1989 1948 1972 0 +18.32(+0.94%)
Mar 22, 2017 1924 1961 1918 1954 0 +36.00(+1.88%)
Mar 21, 2017 1923 1932 1908 1918 0 -0.34(-0.02%)
Mar 20, 2017 1931 1941 1914 1918 0 -4.77(-0.25%)
Mar 17, 2017 1918 1940 1909 1923 0 +5.31(+0.28%)
Mar 16, 2017 1911 1926 1903 1917 0 +3.69(+0.19%)
Mar 15, 2017 1883 1925 1878 1914 0 +32.79(+1.74%)
Mar 14, 2017 1888 1895 1871 1881 0 -14.60(-0.77%)
Mar 13, 2017 1911 1922 1885 1896 0 -9.01(-0.47%)
Mar 10, 2017 1904 1929 1888 1905 0 +7.20(+0.38%)
Mar 09, 2017 1930 1939 1888 1897 0 -32.08(-1.66%)
Mar 08, 2017 1969 1973 1926 1929 0 -50.94(-2.57%)
Mar 07, 2017 1983 1989 1965 1980 0 -7.47(-0.38%)
Mar 06, 2017 2011 2016 1981 1988 0 -31.80(-1.57%)
Mar 03, 2017 2018 2023 1991 2020 0 -13.93(-0.68%)
Mar 02, 2017 2030 2040 2002 2034 0 +1.21(+0.06%)
Mar 01, 2017 2046 2053 2024 2032 0 -21.64(-1.05%)
Feb 28, 2017 2060 2072 2046 2054 0 -6.45(-0.31%)
Feb 27, 2017 2053 2073 2045 2060 0 +11.13(+0.54%)
Feb 24, 2017 2015 2052 2004 2049 0 +32.76(+1.62%)
Feb 23, 2017 2006 2022 1993 2017 0 +22.62(+1.13%)
Feb 22, 2017 1995 2018 1983 1994 0 +4.34(+0.22%)
Feb 21, 2017 1972 1996 1954 1990 0 +18.36(+0.93%)
Feb 17, 2017 1971 1971 1971 1971 0 -2.85(-0.14%)
Feb 16, 2017 1951 1989 1949 1974 0 +29.28(+1.51%)
Feb 15, 2017 1934 1949 1911 1945 0 +2.59(+0.13%)
Feb 14, 2017 1970 1972 1933 1942 0 -30.30(-1.54%)
Feb 13, 2017 1959 1982 1943 1973 0 +18.06(+0.92%)
Feb 10, 2017 1947 1961 1934 1955 0 +5.76(+0.30%)
Feb 09, 2017 1971 1982 1940 1949 0 -22.18(-1.13%)
Feb 08, 2017 1964 1980 1956 1971 0 +13.43(+0.69%)
Feb 07, 2017 1965 1975 1952 1958 0 -5.20(-0.26%)
Feb 06, 2017 1956 1968 1945 1963 0 +6.76(+0.35%)
Feb 03, 2017 1963 1973 1945 1956 0 +5.73(+0.29%)
Feb 02, 2017 1917 1955 1913 1950 0 +33.87(+1.77%)
Feb 01, 2017 1943 1958 1910 1916 0 -27.98(-1.44%)
Jan 31, 2017 1936 1968 1927 1944 0 +10.61(+0.55%)
Jan 30, 2017 1922 1942 1905 1934 0 +12.55(+0.65%)
Jan 27, 2017 1930 1936 1910 1921 0 -6.48(-0.34%)
Jan 26, 2017 1944 1954 1924 1928 0 -15.13(-0.78%)
Jan 25, 2017 1964 1976 1934 1943 0 -17.97(-0.92%)
Jan 24, 2017 1959 1974 1947 1961 0 +1.42(+0.07%)
Jan 23, 2017 1949 1965 1940 1959 0 +12.54(+0.64%)
Jan 20, 2017 1932 1953 1928 1947 0 +14.40(+0.75%)
Jan 19, 2017 1956 1958 1922 1932 0 -32.46(-1.65%)
Jan 18, 2017 1964 1982 1960 1965 0 -0.95(-0.05%)
Jan 17, 2017 1953 1975 1947 1966 0 +20.93(+1.08%)
Jan 13, 2017 1945 1945 1945 1945 0 -3.52(-0.18%)
Jan 12, 2017 1940 1954 1916 1948 0 +9.24(+0.48%)
Jan 11, 2017 1933 1955 1922 1939 0 +9.67(+0.50%)
Jan 10, 2017 1968 1971 1920 1929 0 -49.20(-2.49%)
Jan 09, 2017 1990 1999 1968 1979 0 -7.05(-0.36%)
Jan 06, 2017 1986 2001 1967 1986 0 -3.72(-0.19%)
Jan 05, 2017 1964 1999 1943 1989 0 +23.52(+1.20%)
Jan 04, 2017 1945 1975 1942 1966 0 +26.05(+1.34%)
Jan 03, 2017 1942 1948 1918 1940 0 +1.13(+0.06%)
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%)
Oct 04, 2016 2236 2237 2175 2194 0 -147.94(-6.32%)
Sep 26, 2016 2318 2351 2312 2342 0 +16.66(+0.72%)
Sep 23, 2016 2301 2338 2281 2326 0 +19.02(+0.82%)
Sep 22, 2016 2281 2313 2279 2307 0 +42.80(+1.89%)
Sep 21, 2016 2233 2269 2205 2264 0 +32.41(+1.45%)
Sep 20, 2016 2236 2247 2225 2231 0 +10.81(+0.49%)
Sep 19, 2016 2210 2225 2206 2221 0 +16.59(+0.75%)
Sep 16, 2016 2190 2207 2173 2204 0 +6.97(+0.32%)
Sep 15, 2016 2186 2206 2174 2197 0 +7.36(+0.34%)
Sep 14, 2016 2196 2211 2179 2190 0 +6.20(+0.28%)
Sep 13, 2016 2231 2241 2171 2184 0 -71.92(-3.19%)
Sep 12, 2016 2230 2273 2219 2255 0 +18.60(+0.83%)
Sep 09, 2016 2330 2331 2227 2237 0 -114.76(-4.88%)
Sep 08, 2016 2378 2380 2345 2352 0 -40.44(-1.69%)
Sep 07, 2016 2379 2397 2372 2392 0 +10.31(+0.43%)
Sep 06, 2016 2343 2385 2332 2382 0 +40.48(+1.73%)
Sep 02, 2016 2341 2341 2341 2341 0 +27.32(+1.18%)
Sep 01, 2016 2333 2336 2300 2314 0 -17.55(-0.75%)
Aug 31, 2016 2341 2347 2316 2331 0 -11.79(-0.50%)
Aug 30, 2016 2344 2350 2319 2343 0 +0.99(+0.04%)
Aug 29, 2016 2317 2354 2313 2342 0 +31.05(+1.34%)
Aug 26, 2016 2362 2372 2292 2311 0 -43.03(-1.83%)
Aug 25, 2016 2345 2369 2339 2354 0 +9.11(+0.39%)
Aug 24, 2016 2364 2370 2329 2345 0 -18.54(-0.78%)
Aug 23, 2016 2358 2376 2346 2364 0 +18.41(+0.78%)
Aug 22, 2016 2344 2359 2333 2345 0 +3.92(+0.17%)
Aug 19, 2016 2354 2367 2329 2341 0 -20.53(-0.87%)
Aug 18, 2016 2353 2371 2344 2362 0 +3.11(+0.13%)
Aug 17, 2016 2338 2364 2319 2359 0 +26.80(+1.15%)
Aug 16, 2016 2346 2352 2323 2332 0 -24.69(-1.05%)
Aug 15, 2016 2359 2372 2346 2357 0 -0.76(-0.03%)
Aug 12, 2016 2340 2382 2336 2357 0 +22.75(+0.97%)
Aug 11, 2016 2365 2370 2319 2335 0 -31.32(-1.32%)
Aug 10, 2016 2349 2382 2343 2366 0 +23.38(+1.00%)
Aug 09, 2016 2314 2349 2291 2343 0 +30.37(+1.31%)
Aug 08, 2016 2312 2325 2295 2312 0 +2.34(+0.10%)
Aug 05, 2016 2328 2336 2303 2310 0 -16.47(-0.71%)
Aug 04, 2016 2325 2336 2307 2326 0 -3.52(-0.15%)
Aug 03, 2016 2337 2346 2304 2330 0 -7.14(-0.31%)
Aug 02, 2016 2372 2381 2330 2337 0 -45.88(-1.93%)
Aug 01, 2016 2366 2385 2357 2383 0 +12.54(+0.53%)
Jul 29, 2016 2348 2391 2344 2370 0 +28.86(+1.23%)
Jul 28, 2016 2312 2351 2303 2342 0 +24.55(+1.06%)
Jul 27, 2016 2324 2329 2295 2317 0 -9.04(-0.39%)
Jul 26, 2016 2337 2345 2315 2326 0 -14.82(-0.63%)
Jul 25, 2016 2340 2349 2324 2341 0 +1.15(+0.05%)
Jul 22, 2016 2317 2351 2314 2340 0 +19.36(+0.83%)
Jul 21, 2016 2304 2324 2295 2320 0 +9.65(+0.42%)
Jul 20, 2016 2305 2313 2292 2311 0 +7.73(+0.34%)
Jul 19, 2016 2283 2304 2270 2303 0 +26.96(+1.18%)
Jul 18, 2016 2271 2285 2259 2276 0 +9.86(+0.44%)
Jul 15, 2016 2242 2270 2230 2266 0 +28.02(+1.25%)
Jul 14, 2016 2268 2270 2229 2238 0 -33.33(-1.47%)
Jul 13, 2016 2262 2275 2239 2271 0 +16.86(+0.75%)
Jul 12, 2016 2273 2291 2235 2255 0 -17.31(-0.76%)
Jul 11, 2016 2251 2279 2230 2272 0 +23.44(+1.04%)
Jul 08, 2016 2248 2241 2214 2248 0 +36.67(+1.66%)
Jul 07, 2016 2243 2246 2200 2212 0 -34.04(-1.52%)
Jul 06, 2016 2246 2246 2246 2246 0 -13.74(-0.61%)
Jul 05, 2016 2242 2264 2228 2260 0 +18.94(+0.85%)
Jul 01, 2016 2241 2241 2241 2241 0 +6.29(+0.28%)
Jun 30, 2016 2221 2241 2193 2234 0 +16.04(+0.72%)
Jun 29, 2016 2210 2238 2199 2218 0 +5.51(+0.25%)
Jun 28, 2016 2185 2216 2169 2213 0 +37.80(+1.74%)
Jun 27, 2016 2150 2180 2128 2175 0 +20.85(+0.97%)
Jun 24, 2016 2104 2184 2092 2154 0 +15.80(+0.74%)
Jun 23, 2016 2142 2159 2129 2138 0 +6.82(+0.32%)
Jun 22, 2016 2134 2152 2120 2131 0 -35.25(-1.63%)
Jun 21, 2016 2157 2175 2147 2167 0 +14.37(+0.67%)
Jun 20, 2016 2177 2188 2150 2152 0 -17.76(-0.82%)
Jun 17, 2016 2164 2175 2148 2170 0 +2.31(+0.11%)
Jun 16, 2016 2151 2170 2144 2168 0 +11.11(+0.52%)
Jun 15, 2016 2141 2173 2140 2157 0 +16.85(+0.79%)
Jun 14, 2016 2152 2159 2131 2140 0 -15.23(-0.71%)
Jun 13, 2016 2144 2171 2142 2155 0 +12.72(+0.59%)
Jun 10, 2016 2131 2150 2127 2142 0 +0.81(+0.04%)
Jun 09, 2016 2128 2146 2117 2142 0 +12.37(+0.58%)
Jun 08, 2016 2112 2133 2101 2129 0 +14.73(+0.70%)
Jun 07, 2016 2089 2122 2085 2114 0 +29.10(+1.40%)
Jun 06, 2016 2100 2107 2070 2085 0 -12.82(-0.61%)
Jun 03, 2016 2088 2113 2077 2098 0 +25.53(+1.23%)
Jun 02, 2016 2054 2075 2043 2073 0 +2.18(+0.11%)
Jun 01, 2016 2056 2076 2050 2070 0 +9.69(+0.47%)
May 31, 2016 2064 2070 2043 2061 0 -2.30(-0.11%)
May 27, 2016 2063 2063 2063 2063 0 +15.98(+0.78%)
May 26, 2016 2041 2056 2033 2047 0 +6.24(+0.31%)
May 25, 2016 2043 2049 2010 2041 0 -0.43(-0.02%)
May 24, 2016 2038 2059 2030 2041 0 +17.60(+0.87%)
May 23, 2016 2024 2036 2010 2024 0 +5.39(+0.27%)
May 20, 2016 2018 2028 2003 2018 0 +11.93(+0.59%)
May 19, 2016 2006 2015 1988 2006 0 -17.32(-0.86%)
May 18, 2016 2062 2066 1999 2024 0 -43.20(-2.09%)
May 17, 2016 2099 2103 2053 2067 0 -38.85(-1.84%)
May 16, 2016 2090 2119 2083 2106 0 +12.67(+0.61%)
May 13, 2016 2086 2098 2067 2093 0 -1.15(-0.05%)
May 12, 2016 2076 2105 2058 2094 0 +19.04(+0.92%)
May 11, 2016 2103 2110 2048 2075 0 -37.63(-1.78%)
May 10, 2016 2152 2158 2084 2113 0 -31.67(-1.48%)
May 09, 2016 2132 2170 2126 2144 0 +44.07(+2.10%)
May 06, 2016 2081 2105 2060 2100 0 +12.75(+0.61%)
May 05, 2016 2100 2110 2072 2088 0 -24.74(-1.17%)
May 04, 2016 2056 2131 2054 2112 0 +46.69(+2.26%)
May 03, 2016 2038 2069 2029 2066 0 +21.93(+1.07%)
May 02, 2016 2029 2056 2025 2044 0 +25.30(+1.25%)
Apr 29, 2016 1998 2027 1977 2018 0 -8.62(-0.43%)
Apr 28, 2016 2024 2041 2015 2027 0 -13.14(-0.64%)
Apr 27, 2016 2044 2055 2012 2040 0 -2.99(-0.15%)
Apr 26, 2016 2023 2054 2020 2043 0 +27.57(+1.37%)
Apr 25, 2016 1992 2016 1985 2016 0 +21.85(+1.10%)
Apr 22, 2016 1968 2005 1962 1994 0 +33.54(+1.71%)
Apr 21, 2016 2033 2035 1951 1960 0 -72.77(-3.58%)
Apr 20, 2016 2086 2089 2030 2033 0 -51.83(-2.49%)
Apr 19, 2016 2082 2104 2073 2085 0 +5.57(+0.27%)
Apr 18, 2016 2062 2081 2054 2079 0 +12.90(+0.62%)
Apr 15, 2016 2064 2076 2050 2066 0 +4.25(+0.21%)
Apr 14, 2016 2066 2070 2054 2062 0 -5.04(-0.24%)
Apr 13, 2016 2069 2075 2049 2067 0 +6.69(+0.32%)
Apr 12, 2016 2054 2073 2047 2060 0 +12.81(+0.63%)
Apr 11, 2016 2046 2062 2038 2048 0 +10.39(+0.51%)
Apr 08, 2016 2032 2055 2024 2037 0 +14.90(+0.74%)
Apr 07, 2016 2009 2032 1995 2022 0 +10.03(+0.50%)
Apr 06, 2016 2019 2036 1995 2012 0 -9.37(-0.46%)
Apr 05, 2016 2014 2029 2003 2022 0 +0.05(+0.00%)
Apr 04, 2016 2018 2035 2007 2022 0 +10.14(+0.50%)
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.