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 30, 2009 1379 1439 1369 1433 0 +57.71(+4.20%)
Nov 27, 2009 1374 1400 1365 1375 0 -35.57(-2.52%)
Nov 25, 2009 1410 1410 1410 0 +5.75(+0.41%)
Nov 24, 2009 1409 1415 1395 1405 0 -4.37(-0.31%)
Nov 23, 2009 1412 1429 1397 1409 0 +14.41(+1.03%)
Nov 20, 2009 1384 1406 1381 1395 0 +4.80(+0.35%)
Nov 19, 2009 1401 1406 1379 1390 0 -20.12(-1.43%)
Nov 18, 2009 1390 1415 1380 1410 0 +24.20(+1.75%)
Nov 17, 2009 1392 1414 1379 1386 0 -10.41(-0.75%)
Nov 16, 2009 1379 1412 1372 1396 0 +30.45(+2.23%)
Nov 13, 2009 1362 1372 1349 1366 0 +14.81(+1.10%)
Nov 12, 2009 1366 1378 1348 1351 0 -19.61(-1.43%)
Nov 11, 2009 1361 1379 1346 1370 0 +21.75(+1.61%)
Nov 10, 2009 1360 1367 1329 1349 0 -19.82(-1.45%)
Nov 09, 2009 1333 1371 1322 1369 0 +51.51(+3.91%)
Nov 06, 2009 1321 1340 1305 1317 0 -11.51(-0.87%)
Nov 05, 2009 1328 1347 1307 1329 0 +3.77(+0.28%)
Nov 04, 2009 1380 1386 1322 1325 0 -45.32(-3.31%)
Nov 03, 2009 1350 1379 1338 1370 0 +5.29(+0.39%)
Nov 02, 2009 1360 1390 1331 1365 0 +13.56(+1.00%)
Oct 30, 2009 1365 1379 1326 1351 0 -23.68(-1.72%)
Oct 29, 2009 1339 1379 1327 1375 0 +53.91(+4.08%)
Oct 28, 2009 1360 1378 1319 1321 0 -43.14(-3.16%)
Oct 27, 2009 1369 1386 1357 1364 0 -3.65(-0.27%)
Oct 26, 2009 1364 1394 1360 1368 0 +7.94(+0.58%)
Oct 23, 2009 1368 1373 1353 1360 0 -13.95(-1.02%)
Oct 22, 2009 1343 1377 1325 1374 0 +30.14(+2.24%)
Oct 21, 2009 1360 1383 1341 1344 0 -20.16(-1.48%)
Oct 20, 2009 1359 1370 1356 1364 0 -23.39(-1.69%)
Oct 19, 2009 1366 1397 1360 1387 0 +26.72(+1.96%)
Oct 16, 2009 1368 1376 1350 1361 0 -21.32(-1.54%)
Oct 15, 2009 1374 1390 1369 1382 0 -2.81(-0.20%)
Oct 14, 2009 1358 1391 1351 1385 0 +46.04(+3.44%)
Oct 13, 2009 1336 1352 1320 1339 0 -2.56(-0.19%)
Oct 12, 2009 1339 1352 1331 1341 0 +3.78(+0.28%)
Oct 09, 2009 1311 1339 1303 1337 0 +24.21(+1.84%)
Oct 08, 2009 1304 1324 1298 1313 0 +18.53(+1.43%)
Oct 07, 2009 1287 1301 1274 1295 0 +2.83(+0.22%)
Oct 06, 2009 1305 1322 1275 1292 0 -2.54(-0.20%)
Oct 05, 2009 1276 1302 1270 1294 0 +26.68(+2.10%)
Oct 02, 2009 1262 1295 1246 1268 0 -7.25(-0.57%)
Oct 01, 2009 1312 1318 1272 1275 0 -37.85(-2.88%)
Sep 30, 2009 1334 1341 1298 1313 0 -15.76(-1.19%)
Sep 29, 2009 1352 1364 1325 1329 0 -14.57(-1.08%)
Sep 28, 2009 1315 1355 1308 1343 0 +35.38(+2.71%)
Sep 25, 2009 1304 1326 1289 1308 0 -2.14(-0.16%)
Sep 24, 2009 1343 1353 1294 1310 0 -23.29(-1.75%)
Sep 23, 2009 1379 1386 1332 1333 0 -44.67(-3.24%)
Sep 22, 2009 1361 1384 1354 1378 0 +29.13(+2.16%)
Sep 21, 2009 1347 1365 1336 1349 0 -13.03(-0.96%)
Sep 18, 2009 1357 1373 1336 1362 0 +11.24(+0.83%)
Sep 17, 2009 1356 1393 1334 1350 0 +15.82(+1.19%)
Sep 16, 2009 1323 1360 1319 1335 0 -0.48(-0.04%)
Sep 15, 2009 1324 1349 1299 1335 0 +10.36(+0.78%)
Sep 14, 2009 1288 1327 1279 1325 0 +26.35(+2.03%)
Sep 11, 2009 1308 1317 1285 1298 0 -7.91(-0.61%)
Sep 10, 2009 1306 1312 1282 1306 0 -1.92(-0.15%)
Sep 09, 2009 1287 1313 1276 1308 0 +14.72(+1.14%)
Sep 08, 2009 1268 1295 1259 1294 0 +36.71(+2.92%)
Sep 04, 2009 1257 1257 1257 0 +7.59(+0.61%)
Sep 03, 2009 1245 1254 1225 1249 0 +12.89(+1.04%)
Sep 02, 2009 1245 1256 1231 1236 0 -12.12(-0.97%)
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.