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, 2020 1588 1607 1530 1570 0 -33.31(-2.08%)
Mar 30, 2020 1630 1643 1546 1603 0 -33.68(-2.06%)
Mar 27, 2020 1567 1674 1547 1637 0 +22.91(+1.42%)
Mar 26, 2020 1568 1636 1523 1614 0 +60.79(+3.91%)
Mar 25, 2020 1521 1618 1474 1553 0 +75.16(+5.09%)
Mar 24, 2020 1469 1511 1409 1478 0 +88.27(+6.35%)
Mar 23, 2020 1380 1425 1326 1390 0 -4.15(-0.30%)
Mar 20, 2020 1414 1519 1370 1394 0 -0.61(-0.04%)
Mar 19, 2020 1277 1461 1249 1395 0 +113.79(+8.88%)
Mar 18, 2020 1346 1380 1216 1281 0 -120.55(-8.60%)
Mar 17, 2020 1430 1475 1329 1401 0 -8.75(-0.62%)
Mar 16, 2020 1565 1583 1400 1410 0 -280.82(-16.61%)
Mar 13, 2020 1659 1709 1540 1691 0 +119.53(+7.61%)
Mar 12, 2020 1722 1741 1542 1571 0 -260.09(-14.20%)
Mar 11, 2020 1950 1958 1817 1831 0 -151.89(-7.66%)
Mar 10, 2020 2000 2033 1900 1983 0 -3.63(-0.18%)
Mar 09, 2020 2030 2053 1970 1987 0 -136.30(-6.42%)
Mar 06, 2020 2138 2154 2078 2123 0 -50.03(-2.30%)
Mar 05, 2020 2171 2189 2141 2173 0 -23.42(-1.07%)
Mar 04, 2020 2165 2236 2156 2197 0 +59.63(+2.79%)
Mar 03, 2020 2137 2179 2114 2137 0 +4.03(+0.19%)
Mar 02, 2020 2142 2164 2092 2133 0 +1.75(+0.08%)
Feb 28, 2020 2152 2158 2068 2131 0 -44.25(-2.03%)
Feb 27, 2020 2270 2277 2175 2176 0 -112.48(-4.92%)
Feb 26, 2020 2283 2324 2275 2288 0 -3.83(-0.17%)
Feb 25, 2020 2355 2361 2282 2292 0 -61.71(-2.62%)
Feb 24, 2020 2334 2364 2332 2354 0 -2.32(-0.10%)
Feb 21, 2020 2345 2365 2341 2356 0 +11.22(+0.48%)
Feb 20, 2020 2285 2348 2273 2345 0 +54.34(+2.37%)
Feb 19, 2020 2309 2309 2278 2290 0 -19.38(-0.84%)
Feb 18, 2020 2312 2320 2294 2310 0 +2.32(+0.10%)
Feb 14, 2020 2288 2314 2284 2307 0 +26.73(+1.17%)
Feb 13, 2020 2273 2300 2267 2281 0 +9.67(+0.43%)
Feb 12, 2020 2265 2284 2252 2271 0 +3.81(+0.17%)
Feb 11, 2020 2278 2290 2260 2267 0 -10.57(-0.46%)
Feb 10, 2020 2276 2284 2265 2278 0 +10.50(+0.46%)
Feb 07, 2020 2270 2278 2260 2267 0 +5.23(+0.23%)
Feb 06, 2020 2259 2272 2255 2262 0 +7.27(+0.32%)
Feb 05, 2020 2249 2262 2241 2255 0 +5.61(+0.25%)
Feb 04, 2020 2240 2260 2234 2249 0 +12.87(+0.58%)
Feb 03, 2020 2232 2251 2228 2236 0 +6.41(+0.29%)
Jan 31, 2020 2240 2247 2224 2230 0 -9.16(-0.41%)
Jan 30, 2020 2236 2249 2227 2239 0 -7.44(-0.33%)
Jan 29, 2020 2258 2264 2239 2246 0 -7.33(-0.33%)
Jan 28, 2020 2251 2263 2246 2254 0 +1.97(+0.09%)
Jan 27, 2020 2251 2268 2244 2252 0 -3.59(-0.16%)
Jan 24, 2020 2253 2265 2244 2255 0 +4.15(+0.18%)
Jan 23, 2020 2243 2260 2236 2251 0 +6.81(+0.30%)
Jan 22, 2020 2257 2266 2237 2244 0 -21.48(-0.95%)
Jan 21, 2020 2245 2268 2242 2266 0 +20.94(+0.93%)
Jan 17, 2020 2257 2261 2240 2245 0 +1.01(+0.05%)
Jan 16, 2020 2225 2249 2219 2244 0 +22.00(+0.99%)
Jan 15, 2020 2207 2229 2204 2222 0 +20.17(+0.92%)
Jan 14, 2020 2211 2212 2184 2202 0 -11.81(-0.53%)
Jan 13, 2020 2192 2217 2190 2214 0 +21.28(+0.97%)
Jan 10, 2020 2179 2194 2175 2192 0 +13.28(+0.61%)
Jan 09, 2020 2180 2191 2170 2179 0 +0.04(+0.00%)
Jan 08, 2020 2182 2192 2173 2179 0 -2.58(-0.12%)
Jan 07, 2020 2190 2195 2164 2182 0 -13.11(-0.60%)
Jan 06, 2020 2184 2204 2178 2195 0 +9.38(+0.43%)
Jan 03, 2020 2159 2189 2157 2185 0 +18.35(+0.85%)
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.