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 (%)
Jul 29, 2016 2348 2391 2344 2370 0 +28.86(+1.23%)
Jul 28, 2016 2312 2351 2303 2342 0 +24.55(+1.06%)
Jul 27, 2016 2324 2329 2295 2317 0 -9.04(-0.39%)
Jul 26, 2016 2337 2345 2315 2326 0 -14.82(-0.63%)
Jul 25, 2016 2340 2349 2324 2341 0 +1.15(+0.05%)
Jul 22, 2016 2317 2351 2314 2340 0 +19.36(+0.83%)
Jul 21, 2016 2304 2324 2295 2320 0 +9.65(+0.42%)
Jul 20, 2016 2305 2313 2292 2311 0 +7.73(+0.34%)
Jul 19, 2016 2283 2304 2270 2303 0 +26.96(+1.18%)
Jul 18, 2016 2271 2285 2259 2276 0 +9.86(+0.44%)
Jul 15, 2016 2242 2270 2230 2266 0 +28.02(+1.25%)
Jul 14, 2016 2268 2270 2229 2238 0 -33.33(-1.47%)
Jul 13, 2016 2262 2275 2239 2271 0 +16.86(+0.75%)
Jul 12, 2016 2273 2291 2235 2255 0 -17.31(-0.76%)
Jul 11, 2016 2251 2279 2230 2272 0 +23.44(+1.04%)
Jul 08, 2016 2248 2241 2214 2248 0 +36.67(+1.66%)
Jul 07, 2016 2243 2246 2200 2212 0 -34.04(-1.52%)
Jul 06, 2016 2246 2246 2246 2246 0 -13.74(-0.61%)
Jul 05, 2016 2242 2264 2228 2260 0 +18.94(+0.85%)
Jul 01, 2016 2241 2241 2241 2241 0 +6.29(+0.28%)
Jun 30, 2016 2221 2241 2193 2234 0 +16.04(+0.72%)
Jun 29, 2016 2210 2238 2199 2218 0 +5.51(+0.25%)
Jun 28, 2016 2185 2216 2169 2213 0 +37.80(+1.74%)
Jun 27, 2016 2150 2180 2128 2175 0 +20.85(+0.97%)
Jun 24, 2016 2104 2184 2092 2154 0 +15.80(+0.74%)
Jun 23, 2016 2142 2159 2129 2138 0 +6.82(+0.32%)
Jun 22, 2016 2134 2152 2120 2131 0 -35.25(-1.63%)
Jun 21, 2016 2157 2175 2147 2167 0 +14.37(+0.67%)
Jun 20, 2016 2177 2188 2150 2152 0 -17.76(-0.82%)
Jun 17, 2016 2164 2175 2148 2170 0 +2.31(+0.11%)
Jun 16, 2016 2151 2170 2144 2168 0 +11.11(+0.52%)
Jun 15, 2016 2141 2173 2140 2157 0 +16.85(+0.79%)
Jun 14, 2016 2152 2159 2131 2140 0 -15.23(-0.71%)
Jun 13, 2016 2144 2171 2142 2155 0 +12.72(+0.59%)
Jun 10, 2016 2131 2150 2127 2142 0 +0.81(+0.04%)
Jun 09, 2016 2128 2146 2117 2142 0 +12.37(+0.58%)
Jun 08, 2016 2112 2133 2101 2129 0 +14.73(+0.70%)
Jun 07, 2016 2089 2122 2085 2114 0 +29.10(+1.40%)
Jun 06, 2016 2100 2107 2070 2085 0 -12.82(-0.61%)
Jun 03, 2016 2088 2113 2077 2098 0 +25.53(+1.23%)
Jun 02, 2016 2054 2075 2043 2073 0 +2.18(+0.11%)
Jun 01, 2016 2056 2076 2050 2070 0 +9.69(+0.47%)
May 31, 2016 2064 2070 2043 2061 0 -2.30(-0.11%)
May 27, 2016 2063 2063 2063 2063 0 +15.98(+0.78%)
May 26, 2016 2041 2056 2033 2047 0 +6.24(+0.31%)
May 25, 2016 2043 2049 2010 2041 0 -0.43(-0.02%)
May 24, 2016 2038 2059 2030 2041 0 +17.60(+0.87%)
May 23, 2016 2024 2036 2010 2024 0 +5.39(+0.27%)
May 20, 2016 2018 2028 2003 2018 0 +11.93(+0.59%)
May 19, 2016 2006 2015 1988 2006 0 -17.32(-0.86%)
May 18, 2016 2062 2066 1999 2024 0 -43.20(-2.09%)
May 17, 2016 2099 2103 2053 2067 0 -38.85(-1.84%)
May 16, 2016 2090 2119 2083 2106 0 +12.67(+0.61%)
May 13, 2016 2086 2098 2067 2093 0 -1.15(-0.05%)
May 12, 2016 2076 2105 2058 2094 0 +19.04(+0.92%)
May 11, 2016 2103 2110 2048 2075 0 -37.63(-1.78%)
May 10, 2016 2152 2158 2084 2113 0 -31.67(-1.48%)
May 09, 2016 2132 2170 2126 2144 0 +44.07(+2.10%)
May 06, 2016 2081 2105 2060 2100 0 +12.75(+0.61%)
May 05, 2016 2100 2110 2072 2088 0 -24.74(-1.17%)
May 04, 2016 2056 2131 2054 2112 0 +46.69(+2.26%)
May 03, 2016 2038 2069 2029 2066 0 +21.93(+1.07%)
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.