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 (%)
Sep 28, 2012 1960 1974 1949 1967 0 +2.88(+0.15%)
Sep 27, 2012 1969 1980 1959 1964 0 -0.70(-0.04%)
Sep 26, 2012 1961 1984 1959 1965 0 +6.55(+0.33%)
Sep 25, 2012 1991 1996 1958 1958 0 -30.55(-1.54%)
Sep 24, 2012 1984 1998 1977 1989 0 +4.82(+0.24%)
Sep 21, 2012 1992 1997 1979 1984 0 -1.16(-0.06%)
Sep 20, 2012 1988 2001 1977 1985 0 -7.16(-0.36%)
Sep 19, 2012 1995 2005 1985 1992 0 +2.32(+0.12%)
Sep 18, 2012 2026 2029 1983 1990 0 -51.12(-2.50%)
Sep 17, 2012 2042 2059 2036 2041 0 -3.57(-0.17%)
Sep 14, 2012 2069 2079 2041 2045 0 -17.56(-0.85%)
Sep 13, 2012 2042 2068 2040 2062 0 +17.92(+0.88%)
Sep 12, 2012 2047 2051 2032 2044 0 +2.09(+0.10%)
Sep 11, 2012 2026 2045 2023 2042 0 +15.18(+0.75%)
Sep 10, 2012 2047 2051 2025 2027 0 -20.48(-1.00%)
Sep 07, 2012 2073 2076 2043 2047 0 -26.64(-1.28%)
Sep 06, 2012 2068 2079 2058 2074 0 +18.21(+0.89%)
Sep 05, 2012 2060 2068 2046 2056 0 +0.05(+0.00%)
Sep 04, 2012 2032 2058 2022 2056 0 +23.09(+1.14%)
Aug 31, 2012 2033 2033 2033 0 +6.91(+0.34%)
Aug 30, 2012 2008 2030 2004 2026 0 +10.66(+0.53%)
Aug 29, 2012 2012 2021 2005 2015 0 +8.01(+0.40%)
Aug 27, 2012 2001 2012 1996 2007 0 +9.84(+0.49%)
Aug 24, 2012 1978 2002 1974 1997 0 +17.81(+0.90%)
Aug 23, 2012 1998 2003 1977 1980 0 -27.09(-1.35%)
Aug 22, 2012 2003 2017 1980 2007 0 -9.97(-0.49%)
Aug 21, 2012 2019 2028 2012 2017 0 +0.03(+0.00%)
Aug 20, 2012 2013 2021 2001 2017 0 +2.50(+0.12%)
Aug 17, 2012 2023 2025 2001 2014 0 -7.97(-0.39%)
Aug 16, 2012 2016 2026 2002 2022 0 +8.70(+0.43%)
Aug 15, 2012 2012 2022 2006 2013 0 +2.03(+0.10%)
Aug 14, 2012 2018 2026 2008 2011 0 -0.98(-0.05%)
Aug 13, 2012 2013 2022 2005 2012 0 -2.31(-0.11%)
Aug 11, 2012 2015 2026 2007 2015 0 +0.00(+0.00%)
Aug 10, 2012 2015 2026 2007 2015 0 -1.11(-0.06%)
Aug 09, 2012 2014 2033 2007 2016 0 +1.73(+0.09%)
Aug 08, 2012 2031 2036 2003 2014 0 -17.91(-0.88%)
Aug 07, 2012 2060 2063 2019 2032 0 -37.55(-1.81%)
Aug 06, 2012 2088 2102 2067 2069 0 -9.12(-0.44%)
Aug 03, 2012 2096 2107 2068 2079 0 -3.96(-0.19%)
Aug 02, 2012 2071 2085 2058 2082 0 -3.35(-0.16%)
Aug 01, 2012 2104 2122 2083 2086 0 -13.48(-0.64%)
Jul 31, 2012 2101 2111 2090 2099 0 +0.26(+0.01%)
Jul 30, 2012 2088 2112 2083 2099 0 +9.28(+0.44%)
Jul 27, 2012 2075 2096 2064 2090 0 +28.64(+1.39%)
Jul 26, 2012 2074 2096 2043 2061 0 +10.82(+0.53%)
Jul 25, 2012 2052 2063 2033 2050 0 +5.15(+0.25%)
Jul 24, 2012 2042 2054 2029 2045 0 +3.29(+0.16%)
Jul 23, 2012 2020 2049 2016 2042 0 +4.54(+0.22%)
Jul 20, 2012 2036 2045 2028 2037 0 -10.66(-0.52%)
Jul 19, 2012 2060 2064 2030 2048 0 -11.37(-0.55%)
Jul 18, 2012 2060 2069 2051 2059 0 -7.45(-0.36%)
Jul 17, 2012 2046 2075 2034 2067 0 +27.70(+1.36%)
Jul 16, 2012 2029 2049 2025 2039 0 +7.40(+0.36%)
Jul 14, 2012 2003 2035 1999 2032 0 +0.00(+0.00%)
Jul 13, 2012 2003 2035 1999 2032 0 +31.42(+1.57%)
Jul 12, 2012 1976 2010 1968 2000 0 +12.15(+0.61%)
Jul 11, 2012 1975 1993 1961 1988 0 +14.54(+0.74%)
Jul 10, 2012 2007 2011 1964 1974 0 -29.01(-1.45%)
Jul 09, 2012 1994 2005 1984 2003 0 +11.14(+0.56%)
Jul 06, 2012 1963 1994 1960 1991 0 +11.62(+0.59%)
Jul 05, 2012 1998 2005 1975 1980 0 -20.19(-1.01%)
Jul 03, 2012 2000 2000 2000 0 +7.72(+0.39%)
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.