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 (%)
Nov 29, 2019 2216 2226 2201 2203 0 -12.56(-0.57%)
Nov 27, 2019 2206 2219 2200 2215 0 +4.23(+0.19%)
Nov 26, 2019 2181 2214 2177 2211 0 +35.77(+1.64%)
Nov 25, 2019 2166 2185 2161 2175 0 +16.43(+0.76%)
Nov 22, 2019 2170 2176 2150 2159 0 -5.77(-0.27%)
Nov 21, 2019 2191 2197 2161 2165 0 -30.53(-1.39%)
Nov 20, 2019 2201 2208 2185 2195 0 -4.41(-0.20%)
Nov 19, 2019 2205 2214 2194 2200 0 +4.62(+0.21%)
Nov 18, 2019 2184 2208 2183 2195 0 +9.90(+0.45%)
Nov 15, 2019 2190 2199 2174 2185 0 -2.56(-0.12%)
Nov 14, 2019 2189 2197 2179 2188 0 +4.83(+0.22%)
Nov 13, 2019 2181 2198 2178 2183 0 +4.12(+0.19%)
Nov 12, 2019 2191 2205 2175 2179 0 -9.92(-0.45%)
Nov 11, 2019 2196 2205 2182 2189 0 -4.77(-0.22%)
Nov 08, 2019 2194 2217 2186 2193 0 -3.62(-0.16%)
Nov 07, 2019 2209 2215 2176 2197 0 -16.51(-0.75%)
Nov 06, 2019 2224 2237 2201 2214 0 -1.61(-0.07%)
Nov 05, 2019 2255 2259 2197 2215 0 -56.64(-2.49%)
Nov 04, 2019 2312 2318 2264 2272 0 -48.30(-2.08%)
Nov 01, 2019 2348 2358 2290 2320 0 -30.83(-1.31%)
Oct 31, 2019 2341 2370 2318 2351 0 +17.70(+0.76%)
Oct 30, 2019 2302 2337 2297 2333 0 +23.67(+1.02%)
Oct 29, 2019 2309 2342 2296 2310 0 +2.34(+0.10%)
Oct 28, 2019 2295 2323 2264 2307 0 -19.21(-0.83%)
Oct 25, 2019 2406 2412 2311 2326 0 -113.17(-4.64%)
Oct 24, 2019 2452 2458 2425 2440 0 -12.93(-0.53%)
Oct 23, 2019 2427 2456 2415 2453 0 +29.69(+1.23%)
Oct 22, 2019 2443 2454 2414 2423 0 -11.42(-0.47%)
Oct 21, 2019 2425 2440 2408 2434 0 +1.21(+0.05%)
Oct 18, 2019 2404 2440 2401 2433 0 +27.86(+1.16%)
Oct 17, 2019 2388 2409 2381 2405 0 +18.90(+0.79%)
Oct 16, 2019 2388 2395 2361 2386 0 -4.25(-0.18%)
Oct 15, 2019 2395 2405 2366 2391 0 -1.41(-0.06%)
Oct 14, 2019 2382 2399 2368 2392 0 +13.15(+0.55%)
Oct 11, 2019 2398 2409 2372 2379 0 -15.21(-0.64%)
Oct 10, 2019 2399 2410 2375 2394 0 -6.26(-0.26%)
Oct 09, 2019 2405 2417 2390 2400 0 +4.88(+0.20%)
Oct 08, 2019 2406 2416 2378 2395 0 -1.42(-0.06%)
Oct 07, 2019 2393 2418 2384 2397 0 -9.95(-0.41%)
Oct 04, 2019 2397 2411 2385 2407 0 +14.90(+0.62%)
Oct 03, 2019 2362 2409 2359 2392 0 +30.57(+1.29%)
Oct 02, 2019 2357 2374 2344 2361 0 +6.51(+0.28%)
Oct 01, 2019 2367 2374 2341 2355 0 -14.80(-0.62%)
Sep 30, 2019 2365 2387 2360 2370 0 -4.70(-0.20%)
Sep 27, 2019 2381 2389 2355 2374 0 -4.19(-0.18%)
Sep 26, 2019 2370 2390 2361 2379 0 +18.95(+0.80%)
Sep 25, 2019 2353 2372 2343 2360 0 +6.16(+0.26%)
Sep 24, 2019 2352 2368 2332 2353 0 +7.73(+0.33%)
Sep 23, 2019 2333 2359 2330 2346 0 +10.50(+0.45%)
Sep 20, 2019 2344 2354 2327 2335 0 -2.71(-0.12%)
Sep 19, 2019 2346 2353 2331 2338 0 +1.13(+0.05%)
Sep 18, 2019 2363 2367 2314 2337 0 -14.10(-0.60%)
Sep 17, 2019 2311 2355 2310 2351 0 +53.63(+2.33%)
Sep 16, 2019 2274 2303 2266 2297 0 +27.24(+1.20%)
Sep 13, 2019 2307 2328 2261 2270 0 -44.80(-1.94%)
Sep 12, 2019 2335 2355 2305 2315 0 +4.76(+0.21%)
Sep 11, 2019 2301 2328 2283 2310 0 -1.55(-0.07%)
Sep 10, 2019 2341 2349 2285 2312 0 -50.88(-2.15%)
Sep 09, 2019 2379 2387 2349 2362 0 -25.31(-1.06%)
Sep 06, 2019 2371 2392 2367 2388 0 +17.63(+0.74%)
Sep 05, 2019 2381 2389 2343 2370 0 -21.74(-0.91%)
Sep 04, 2019 2388 2402 2377 2392 0 +16.73(+0.70%)
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.