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 (%)
May 31, 2019 2091 2121 2082 2105 0 +9.48(+0.45%)
May 30, 2019 2094 2110 2082 2096 0 +6.06(+0.29%)
May 29, 2019 2114 2117 2079 2090 0 -20.97(-0.99%)
May 28, 2019 2159 2164 2109 2111 0 -39.34(-1.83%)
May 24, 2019 2141 2163 2137 2150 0 +11.47(+0.54%)
May 23, 2019 2119 2142 2111 2138 0 +14.22(+0.67%)
May 22, 2019 2114 2128 2108 2124 0 +9.34(+0.44%)
May 21, 2019 2106 2122 2102 2115 0 +15.40(+0.73%)
May 20, 2019 2132 2139 2089 2100 0 -33.63(-1.58%)
May 17, 2019 2123 2140 2113 2133 0 +3.91(+0.18%)
May 16, 2019 2110 2138 2102 2129 0 +17.80(+0.84%)
May 15, 2019 2096 2119 2090 2111 0 +18.81(+0.90%)
May 14, 2019 2089 2103 2079 2093 0 +0.46(+0.02%)
May 13, 2019 2053 2095 2052 2092 0 +27.00(+1.31%)
May 10, 2019 2040 2070 2035 2065 0 +24.94(+1.22%)
May 09, 2019 2022 2044 2005 2040 0 +19.92(+0.99%)
May 08, 2019 2021 2047 2014 2020 0 +4.43(+0.22%)
May 07, 2019 2045 2050 1999 2016 0 -32.36(-1.58%)
May 06, 2019 2054 2071 2036 2048 0 -17.54(-0.85%)
May 03, 2019 2043 2069 2032 2066 0 +27.67(+1.36%)
May 02, 2019 2016 2058 2009 2038 0 +18.92(+0.94%)
May 01, 2019 2023 2045 2008 2019 0 +0.37(+0.02%)
Apr 30, 2019 1998 2030 1985 2019 0 +26.91(+1.35%)
Apr 29, 2019 2017 2026 1988 1992 0 -31.76(-1.57%)
Apr 26, 2019 2013 2036 2002 2024 0 +23.22(+1.16%)
Apr 25, 2019 1997 2013 1984 2000 0 -1.88(-0.09%)
Apr 24, 2019 1985 2013 1978 2002 0 +26.14(+1.32%)
Apr 23, 2019 1963 1988 1953 1976 0 +24.18(+1.24%)
Apr 22, 2019 1983 1986 1931 1952 0 -36.69(-1.84%)
Apr 18, 2019 1960 1995 1952 1989 0 +28.81(+1.47%)
Apr 17, 2019 2017 2019 1951 1960 0 -52.98(-2.63%)
Apr 16, 2019 2077 2082 2001 2013 0 -63.20(-3.04%)
Apr 15, 2019 2080 2086 2064 2076 0 -3.79(-0.18%)
Apr 12, 2019 2078 2084 2053 2080 0 -2.70(-0.13%)
Apr 11, 2019 2091 2101 2071 2083 0 -8.56(-0.41%)
Apr 10, 2019 2082 2098 2076 2091 0 +20.17(+0.97%)
Apr 09, 2019 2081 2084 2066 2071 0 -9.47(-0.46%)
Apr 08, 2019 2107 2112 2076 2080 0 -26.92(-1.28%)
Apr 05, 2019 2087 2110 2079 2107 0 +16.71(+0.80%)
Apr 04, 2019 2105 2108 2074 2091 0 -11.46(-0.55%)
Apr 03, 2019 2112 2119 2091 2102 0 -12.39(-0.59%)
Apr 02, 2019 2108 2118 2079 2114 0 +7.80(+0.37%)
Apr 01, 2019 2113 2119 2079 2107 0 -9.21(-0.44%)
Mar 29, 2019 2138 2142 2108 2116 0 -30.14(-1.40%)
Mar 28, 2019 2131 2149 2120 2146 0 +22.19(+1.04%)
Mar 27, 2019 2140 2150 2117 2124 0 -20.38(-0.95%)
Mar 26, 2019 2136 2149 2126 2144 0 +15.49(+0.73%)
Mar 25, 2019 2115 2140 2102 2129 0 +13.95(+0.66%)
Mar 22, 2019 2122 2154 2108 2115 0 -3.66(-0.17%)
Mar 21, 2019 2056 2123 2052 2118 0 +61.04(+2.97%)
Mar 20, 2019 2041 2073 2024 2057 0 +17.50(+0.86%)
Mar 19, 2019 2048 2052 2030 2040 0 -9.09(-0.44%)
Mar 18, 2019 2080 2090 2035 2049 0 -31.99(-1.54%)
Mar 15, 2019 2103 2111 2073 2081 0 -20.27(-0.96%)
Mar 14, 2019 2100 2107 2089 2101 0 +5.78(+0.28%)
Mar 13, 2019 2091 2104 2087 2095 0 +5.99(+0.29%)
Mar 12, 2019 2088 2100 2080 2089 0 +5.27(+0.25%)
Mar 11, 2019 2052 2086 2050 2084 0 +37.43(+1.83%)
Mar 08, 2019 2049 2071 2036 2047 0 -0.23(-0.01%)
Mar 07, 2019 2054 2074 2038 2047 0 +1.49(+0.07%)
Mar 06, 2019 2065 2068 2041 2046 0 -17.45(-0.85%)
Mar 05, 2019 2064 2082 2058 2063 0 -1.80(-0.09%)
Mar 04, 2019 2056 2071 2035 2065 0 +12.55(+0.61%)
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.