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 (%)
Apr 30, 2009 1067 1082 1024 1037 0 -32.82(-3.07%)
Apr 29, 2009 1040 1083 1026 1070 0 +40.51(+3.94%)
Apr 28, 2009 999.24 1058 990.80 1029 0 +16.27(+1.61%)
Apr 27, 2009 1025 1050 985.87 1013 0 -37.68(-3.59%)
Apr 24, 2009 1019 1073 997.76 1051 0 +35.12(+3.46%)
Apr 23, 2009 969.44 1021 950.51 1016 0 +47.77(+4.94%)
Apr 22, 2009 979.49 1021 955.86 967.73 0 -40.34(-4.00%)
Apr 21, 2009 916.92 1020 901.31 1008 0 +81.44(+8.79%)
Apr 20, 2009 991.88 1005 921.51 926.63 0 -98.80(-9.64%)
Apr 17, 2009 1030 1057 989.96 1025 0 -13.61(-1.31%)
Apr 16, 2009 1010 1074 964.83 1039 0 +25.19(+2.48%)
Apr 15, 2009 932.28 1020 920.78 1014 0 +72.57(+7.71%)
Apr 14, 2009 1005 1012 934.03 941.28 0 -80.02(-7.84%)
Apr 13, 2009 996.14 1040 969.72 1021 0 +3.30(+0.32%)
Apr 10, 2009 938.11 1023 925.04 1018 0 +0.00(+0.00%)
Apr 09, 2009 938.11 1023 925.04 1018 0 +100.52(+10.96%)
Apr 08, 2009 910.74 933.75 884.72 917.48 0 +13.98(+1.55%)
Apr 07, 2009 954.14 968.49 900.97 903.49 0 -79.35(-8.07%)
Apr 06, 2009 970.70 1003 942.24 982.85 0 -3.13(-0.32%)
Apr 03, 2009 922.57 989.65 887.69 985.98 0 +59.78(+6.45%)
Apr 02, 2009 896.95 942.16 872.35 926.20 0 +56.68(+6.52%)
Apr 01, 2009 864.40 894.87 850.49 869.53 0 -14.01(-1.59%)
Mar 31, 2009 841.57 896.44 827.56 883.53 0 +62.36(+7.59%)
Mar 30, 2009 841.16 855.08 811.59 821.18 0 -44.08(-5.09%)
Mar 27, 2009 886.24 896.95 859.63 865.26 0 -37.79(-4.19%)
Mar 26, 2009 914.15 930.28 852.77 903.05 0 -2.62(-0.29%)
Mar 25, 2009 904.40 935.25 833.95 905.67 0 +6.13(+0.68%)
Mar 24, 2009 952.18 973.28 888.78 899.55 0 -78.49(-8.03%)
Mar 23, 2009 895.89 980.71 893.79 978.03 0 +138.29(+16.47%)
Mar 20, 2009 891.58 905.81 838.21 839.74 0 -69.95(-7.69%)
Mar 19, 2009 965.01 974.94 889.29 909.70 0 -42.36(-4.45%)
Mar 18, 2009 899.30 955.83 869.42 952.05 0 +41.56(+4.56%)
Mar 17, 2009 848.25 912.62 820.15 910.50 0 +62.74(+7.40%)
Mar 16, 2009 926.58 935.44 843.18 847.76 0 -72.90(-7.92%)
Mar 13, 2009 946.39 953.82 886.63 920.66 0 -22.40(-2.38%)
Mar 12, 2009 883.73 950.71 859.75 943.06 0 +61.69(+7.00%)
Mar 11, 2009 908.43 914.58 859.08 881.37 0 -13.70(-1.53%)
Mar 10, 2009 829.94 901.86 816.95 895.07 0 +86.47(+10.69%)
Mar 09, 2009 769.85 814.77 757.59 808.60 0 +26.45(+3.38%)
Mar 06, 2009 800.22 813.56 734.41 782.15 0 -11.80(-1.49%)
Mar 05, 2009 830.00 844.82 784.21 793.96 0 -55.54(-6.54%)
Mar 04, 2009 844.01 871.57 819.13 849.50 0 +20.08(+2.42%)
Mar 03, 2009 825.23 864.96 781.37 829.42 0 +18.78(+2.32%)
Mar 02, 2009 840.80 858.88 803.44 810.64 0 -52.88(-6.12%)
Feb 27, 2009 863.20 904.06 849.80 863.52 0 -20.80(-2.35%)
Feb 26, 2009 949.60 968.48 874.64 884.32 0 -52.68(-5.62%)
Feb 25, 2009 954.19 980.17 904.41 937.00 0 -13.95(-1.47%)
Feb 24, 2009 877.79 955.44 870.32 950.94 0 +80.30(+9.22%)
Feb 23, 2009 940.84 950.31 865.22 870.64 0 -59.64(-6.41%)
Feb 20, 2009 842.06 935.74 811.41 930.28 0 +66.97(+7.76%)
Feb 19, 2009 922.32 934.73 852.81 863.32 0 -46.66(-5.13%)
Feb 18, 2009 913.42 926.45 878.82 909.97 0 +13.88(+1.55%)
Feb 17, 2009 913.44 938.47 881.57 896.09 0 -48.60(-5.14%)
Feb 16, 2009 989.29 998.94 935.57 944.69 0 +0.00(+0.00%)
Feb 13, 2009 989.29 998.94 935.57 944.69 0 -51.95(-5.21%)
Feb 12, 2009 1002 1016 922.46 996.63 0 -36.54(-3.54%)
Feb 11, 2009 1038 1055 992.12 1033 0 +3.94(+0.38%)
Feb 10, 2009 1126 1139 1024 1029 0 -110.28(-9.68%)
Feb 09, 2009 1129 1145 1103 1140 0 +8.20(+0.72%)
Feb 06, 2009 1067 1137 1050 1131 0 +75.83(+7.18%)
Feb 05, 2009 1059 1094 1032 1055 0 -27.82(-2.57%)
Feb 04, 2009 1111 1135 1076 1083 0 -21.30(-1.93%)
Feb 03, 2009 1111 1126 1072 1105 0 +4.93(+0.45%)
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.