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 (%)
Aug 31, 2016 2341 2347 2316 2331 0 -11.79(-0.50%)
Aug 30, 2016 2344 2350 2319 2343 0 +0.99(+0.04%)
Aug 29, 2016 2317 2354 2313 2342 0 +31.05(+1.34%)
Aug 26, 2016 2362 2372 2292 2311 0 -43.03(-1.83%)
Aug 25, 2016 2345 2369 2339 2354 0 +9.11(+0.39%)
Aug 24, 2016 2364 2370 2329 2345 0 -18.54(-0.78%)
Aug 23, 2016 2358 2376 2346 2364 0 +18.41(+0.78%)
Aug 22, 2016 2344 2359 2333 2345 0 +3.92(+0.17%)
Aug 19, 2016 2354 2367 2329 2341 0 -20.53(-0.87%)
Aug 18, 2016 2353 2371 2344 2362 0 +3.11(+0.13%)
Aug 17, 2016 2338 2364 2319 2359 0 +26.80(+1.15%)
Aug 16, 2016 2346 2352 2323 2332 0 -24.69(-1.05%)
Aug 15, 2016 2359 2372 2346 2357 0 -0.76(-0.03%)
Aug 12, 2016 2340 2382 2336 2357 0 +22.75(+0.97%)
Aug 11, 2016 2365 2370 2319 2335 0 -31.32(-1.32%)
Aug 10, 2016 2349 2382 2343 2366 0 +23.38(+1.00%)
Aug 09, 2016 2314 2349 2291 2343 0 +30.37(+1.31%)
Aug 08, 2016 2312 2325 2295 2312 0 +2.34(+0.10%)
Aug 05, 2016 2328 2336 2303 2310 0 -16.47(-0.71%)
Aug 04, 2016 2325 2336 2307 2326 0 -3.52(-0.15%)
Aug 03, 2016 2337 2346 2304 2330 0 -7.14(-0.31%)
Aug 02, 2016 2372 2381 2330 2337 0 -45.88(-1.93%)
Aug 01, 2016 2366 2385 2357 2383 0 +12.54(+0.53%)
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%)
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.