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 (%)
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%)
Apr 01, 2016 2002 2016 1981 2012 0 +1.58(+0.08%)
Mar 31, 2016 2000 2029 1980 2010 0 +8.99(+0.45%)
Mar 30, 2016 2028 2033 1997 2001 0 -22.14(-1.09%)
Mar 29, 2016 1968 2026 1954 2023 0 +48.18(+2.44%)
Mar 28, 2016 1957 1982 1942 1975 0 +25.65(+1.32%)
Mar 24, 2016 1949 1949 1949 1949 0 -2.86(-0.15%)
Mar 23, 2016 1968 1974 1944 1952 0 -14.94(-0.76%)
Mar 22, 2016 1956 1971 1938 1967 0 +0.99(+0.05%)
Mar 21, 2016 1989 2002 1961 1966 0 -29.20(-1.46%)
Mar 18, 2016 1997 2009 1981 1995 0 +1.82(+0.09%)
Mar 17, 2016 1962 1998 1948 1993 0 +36.18(+1.85%)
Mar 16, 2016 1935 1962 1911 1957 0 +10.96(+0.56%)
Mar 15, 2016 1942 1957 1915 1946 0 -9.71(-0.50%)
Mar 14, 2016 1944 1962 1932 1956 0 +6.73(+0.35%)
Mar 11, 2016 1911 1952 1905 1949 0 +61.00(+3.23%)
Mar 10, 2016 1909 1923 1861 1888 0 -11.56(-0.61%)
Mar 09, 2016 1892 1920 1889 1900 0 +11.66(+0.62%)
Mar 08, 2016 1915 1920 1879 1888 0 -23.11(-1.21%)
Mar 07, 2016 1878 1918 1864 1911 0 +27.63(+1.47%)
Mar 04, 2016 1884 1896 1860 1884 0 +2.46(+0.13%)
Mar 03, 2016 1892 1902 1859 1881 0 -12.08(-0.64%)
Mar 02, 2016 1869 1895 1862 1893 0 +18.13(+0.97%)
Mar 01, 2016 1836 1876 1827 1875 0 +57.57(+3.17%)
Feb 29, 2016 1820 1851 1808 1818 0 -0.67(-0.04%)
Feb 26, 2016 1810 1841 1805 1818 0 +7.65(+0.42%)
Feb 25, 2016 1773 1813 1768 1811 0 +44.42(+2.51%)
Feb 24, 2016 1748 1773 1731 1766 0 +13.55(+0.77%)
Feb 23, 2016 1751 1776 1735 1753 0 -1.57(-0.09%)
Feb 22, 2016 1746 1768 1737 1754 0 +24.52(+1.42%)
Feb 19, 2016 1704 1743 1690 1730 0 +18.43(+1.08%)
Feb 18, 2016 1682 1727 1668 1711 0 +36.28(+2.17%)
Feb 17, 2016 1658 1700 1652 1675 0 +19.81(+1.20%)
Feb 16, 2016 1628 1664 1602 1655 0 +40.51(+2.51%)
Feb 12, 2016 1615 1615 1615 1615 0 +0.13(+0.01%)
Feb 11, 2016 1611 1636 1568 1615 0 -34.26(-2.08%)
Feb 10, 2016 1673 1683 1633 1649 0 -23.32(-1.39%)
Feb 09, 2016 1802 1807 1642 1672 0 -182.90(-9.86%)
Feb 08, 2016 1929 1939 1815 1855 0 -79.27(-4.10%)
Feb 05, 2016 1941 1951 1918 1934 0 -11.62(-0.60%)
Feb 04, 2016 1943 1961 1914 1946 0 -9.78(-0.50%)
Feb 03, 2016 1928 1968 1915 1956 0 +40.04(+2.09%)
Feb 02, 2016 1924 1934 1895 1916 0 -19.21(-0.99%)
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.