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, 2018 1785 1822 1784 1821 0 +31.71(+1.77%)
Sep 27, 2018 1782 1802 1779 1789 0 +9.15(+0.51%)
Sep 26, 2018 1801 1805 1778 1780 0 -20.47(-1.14%)
Sep 25, 2018 1800 1817 1792 1801 0 +2.43(+0.14%)
Sep 24, 2018 1838 1840 1789 1798 0 -44.33(-2.41%)
Sep 21, 2018 1845 1857 1834 1843 0 -10.46(-0.56%)
Sep 20, 2018 1842 1857 1825 1853 0 +9.45(+0.51%)
Sep 19, 2018 1867 1868 1838 1844 0 -21.37(-1.15%)
Sep 18, 2018 1885 1891 1861 1865 0 -21.16(-1.12%)
Sep 17, 2018 1872 1891 1862 1886 0 +15.14(+0.81%)
Sep 14, 2018 1895 1897 1852 1871 0 -30.30(-1.59%)
Sep 13, 2018 1901 1911 1887 1901 0 +11.06(+0.59%)
Sep 12, 2018 1896 1903 1886 1890 0 -7.92(-0.42%)
Sep 11, 2018 1892 1907 1881 1898 0 -1.36(-0.07%)
Sep 10, 2018 1900 1917 1889 1899 0 +13.61(+0.72%)
Sep 07, 2018 1909 1912 1880 1886 0 -34.28(-1.79%)
Sep 06, 2018 1912 1925 1907 1920 0 +11.20(+0.59%)
Sep 05, 2018 1891 1921 1879 1909 0 +13.63(+0.72%)
Sep 04, 2018 1917 1927 1890 1895 0 -25.22(-1.31%)
Aug 31, 2018 1920 1920 1920 1920 0 +8.44(+0.44%)
Aug 30, 2018 1922 1925 1908 1912 0 -6.88(-0.36%)
Aug 29, 2018 1918 1926 1911 1919 0 +4.13(+0.22%)
Aug 28, 2018 1887 1916 1880 1915 0 +26.59(+1.41%)
Aug 27, 2018 1895 1897 1874 1888 0 -6.15(-0.32%)
Aug 24, 2018 1894 1902 1879 1894 0 -4.32(-0.23%)
Aug 23, 2018 1901 1914 1894 1899 0 -0.88(-0.05%)
Aug 22, 2018 1902 1908 1887 1900 0 -4.82(-0.25%)
Aug 21, 2018 1907 1913 1894 1904 0 -2.72(-0.14%)
Aug 20, 2018 1918 1929 1903 1907 0 -7.26(-0.38%)
Aug 17, 2018 1891 1916 1890 1914 0 +21.50(+1.14%)
Aug 16, 2018 1884 1896 1868 1893 0 +4.26(+0.23%)
Aug 15, 2018 1856 1897 1853 1889 0 +33.34(+1.80%)
Aug 14, 2018 1837 1863 1835 1855 0 +18.77(+1.02%)
Aug 13, 2018 1832 1840 1820 1836 0 +6.28(+0.34%)
Aug 10, 2018 1847 1857 1826 1830 0 -23.25(-1.25%)
Aug 09, 2018 1856 1865 1847 1853 0 +2.20(+0.12%)
Aug 08, 2018 1870 1877 1844 1851 0 -17.10(-0.92%)
Aug 07, 2018 1854 1872 1845 1868 0 +14.68(+0.79%)
Aug 06, 2018 1848 1869 1837 1854 0 +6.54(+0.35%)
Aug 03, 2018 1811 1856 1808 1847 0 +35.25(+1.95%)
Aug 02, 2018 1812 1828 1800 1812 0 -4.11(-0.23%)
Aug 01, 2018 1791 1818 1769 1816 0 +9.10(+0.50%)
Jul 31, 2018 1786 1822 1782 1807 0 +30.60(+1.72%)
Jul 30, 2018 1769 1780 1751 1776 0 +2.44(+0.14%)
Jul 27, 2018 1832 1837 1757 1774 0 -51.51(-2.82%)
Jul 26, 2018 1824 1847 1816 1825 0 -5.97(-0.33%)
Jul 25, 2018 1817 1842 1813 1831 0 +17.36(+0.96%)
Jul 24, 2018 1826 1828 1794 1814 0 -12.08(-0.66%)
Jul 23, 2018 1828 1835 1811 1826 0 -3.90(-0.21%)
Jul 20, 2018 1830 1839 1810 1830 0 -3.85(-0.21%)
Jul 19, 2018 1803 1845 1798 1834 0 +30.22(+1.68%)
Jul 18, 2018 1815 1824 1792 1804 0 -15.41(-0.85%)
Jul 17, 2018 1837 1843 1814 1819 0 -15.40(-0.84%)
Jul 16, 2018 1831 1840 1814 1834 0 -1.35(-0.07%)
Jul 13, 2018 1846 1856 1825 1836 0 -6.57(-0.36%)
Jul 12, 2018 1843 1849 1831 1842 0 +0.31(+0.02%)
Jul 11, 2018 1847 1859 1838 1842 0 -5.38(-0.29%)
Jul 10, 2018 1842 1858 1835 1847 0 +4.19(+0.23%)
Jul 09, 2018 1866 1871 1830 1843 0 -24.00(-1.29%)
Jul 06, 2018 1862 1876 1855 1867 0 +11.20(+0.60%)
Jul 05, 2018 1839 1858 1818 1856 0 +19.85(+1.08%)
Jul 03, 2018 1836 1836 1836 1836 0 +30.69(+1.70%)
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.