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 (%)
Jan 31, 2019 2115 2150 2094 2146 0 +28.54(+1.35%)
Jan 30, 2019 2098 2126 2090 2117 0 +11.48(+0.55%)
Jan 29, 2019 2087 2107 2081 2106 0 +15.49(+0.74%)
Jan 28, 2019 2069 2093 2063 2090 0 +17.38(+0.84%)
Jan 25, 2019 2048 2074 2042 2073 0 +25.81(+1.26%)
Jan 24, 2019 2043 2054 2025 2047 0 +2.04(+0.10%)
Jan 23, 2019 2035 2047 2022 2045 0 +9.21(+0.45%)
Jan 22, 2019 2033 2049 2012 2036 0 +5.45(+0.27%)
Jan 18, 2019 2027 2037 2012 2030 0 +7.62(+0.38%)
Jan 17, 2019 2012 2034 2008 2023 0 +5.44(+0.27%)
Jan 16, 2019 2000 2027 1993 2017 0 +17.05(+0.85%)
Jan 15, 2019 1979 2013 1977 2000 0 +23.88(+1.21%)
Jan 14, 2019 1980 1987 1962 1976 0 -8.94(-0.45%)
Jan 11, 2019 1971 1989 1962 1985 0 +15.24(+0.77%)
Jan 10, 2019 1944 1982 1931 1970 0 +24.82(+1.28%)
Jan 09, 2019 1960 1964 1921 1945 0 -6.34(-0.32%)
Jan 08, 2019 1931 1959 1920 1951 0 +30.14(+1.57%)
Jan 07, 2019 1914 1939 1899 1921 0 +16.70(+0.88%)
Jan 04, 2019 1908 1937 1896 1905 0 +2.84(+0.15%)
Jan 03, 2019 1858 1927 1854 1902 0 +42.54(+2.29%)
Jan 02, 2019 1890 1894 1843 1859 0 -57.04(-2.98%)
Dec 31, 2018 1920 1926 1884 1916 0 -8.06(-0.42%)
Dec 28, 2018 1934 1949 1902 1924 0 +0.73(+0.04%)
Dec 27, 2018 1920 1930 1867 1924 0 -6.26(-0.32%)
Dec 26, 2018 1859 1930 1845 1930 0 +73.69(+3.97%)
Dec 24, 2018 1948 1955 1852 1856 0 -95.76(-4.91%)
Dec 21, 2018 1982 2017 1950 1952 0 -29.27(-1.48%)
Dec 20, 2018 1982 2010 1962 1981 0 +2.48(+0.13%)
Dec 19, 2018 1991 2016 1967 1979 0 -7.80(-0.39%)
Dec 18, 2018 1964 2002 1959 1986 0 +32.79(+1.68%)
Dec 17, 2018 2025 2036 1947 1954 0 -67.30(-3.33%)
Dec 14, 2018 2015 2028 2003 2021 0 -0.28(-0.01%)
Dec 13, 2018 2026 2046 2012 2021 0 -1.23(-0.06%)
Dec 12, 2018 2081 2088 2015 2022 0 -48.04(-2.32%)
Dec 11, 2018 2076 2091 2062 2070 0 -2.41(-0.12%)
Dec 10, 2018 2089 2094 2049 2073 0 -13.56(-0.65%)
Dec 07, 2018 2095 2106 2058 2086 0 -15.44(-0.73%)
Dec 06, 2018 2040 2105 2017 2102 0 +57.51(+2.81%)
Dec 04, 2018 2062 2084 2039 2044 0 -16.78(-0.81%)
Dec 03, 2018 2061 2068 2038 2061 0 +5.13(+0.25%)
Nov 30, 2018 2029 2060 2018 2056 0 +31.81(+1.57%)
Nov 29, 2018 2017 2034 2005 2024 0 +8.22(+0.41%)
Nov 28, 2018 2004 2026 1990 2016 0 +7.66(+0.38%)
Nov 27, 2018 1989 2014 1972 2008 0 +19.90(+1.00%)
Nov 26, 2018 1998 2000 1965 1988 0 -2.26(-0.11%)
Nov 23, 2018 1987 2004 1973 1991 0 +0.95(+0.05%)
Nov 21, 2018 1990 1990 1990 1990 0 -17.10(-0.85%)
Nov 20, 2018 1986 2019 1984 2007 0 +18.14(+0.91%)
Nov 19, 2018 1980 1993 1970 1989 0 +9.48(+0.48%)
Nov 16, 2018 1950 1982 1944 1979 0 +30.65(+1.57%)
Nov 15, 2018 1944 1952 1913 1949 0 -4.12(-0.21%)
Nov 14, 2018 1965 1969 1943 1953 0 -11.64(-0.59%)
Nov 13, 2018 1972 1986 1948 1964 0 -1.65(-0.08%)
Nov 12, 2018 1968 1994 1960 1966 0 -1.42(-0.07%)
Nov 09, 2018 1960 1976 1950 1967 0 +8.38(+0.43%)
Nov 08, 2018 1955 1969 1933 1959 0 +1.30(+0.07%)
Nov 07, 2018 1940 1961 1926 1958 0 +22.98(+1.19%)
Nov 06, 2018 1909 1937 1891 1935 0 +19.23(+1.00%)
Nov 05, 2018 1864 1930 1861 1916 0 +59.19(+3.19%)
Nov 02, 2018 1891 1896 1829 1856 0 -40.25(-2.12%)
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.