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, 2020 2240 2247 2224 2230 0 -9.16(-0.41%)
Jan 30, 2020 2236 2249 2227 2239 0 -7.44(-0.33%)
Jan 29, 2020 2258 2264 2239 2246 0 -7.33(-0.33%)
Jan 28, 2020 2251 2263 2246 2254 0 +1.97(+0.09%)
Jan 27, 2020 2251 2268 2244 2252 0 -3.59(-0.16%)
Jan 24, 2020 2253 2265 2244 2255 0 +4.15(+0.18%)
Jan 23, 2020 2243 2260 2236 2251 0 +6.81(+0.30%)
Jan 22, 2020 2257 2266 2237 2244 0 -21.48(-0.95%)
Jan 21, 2020 2245 2268 2242 2266 0 +20.94(+0.93%)
Jan 17, 2020 2257 2261 2240 2245 0 +1.01(+0.05%)
Jan 16, 2020 2225 2249 2219 2244 0 +22.00(+0.99%)
Jan 15, 2020 2207 2229 2204 2222 0 +20.17(+0.92%)
Jan 14, 2020 2211 2212 2184 2202 0 -11.81(-0.53%)
Jan 13, 2020 2192 2217 2190 2214 0 +21.28(+0.97%)
Jan 10, 2020 2179 2194 2175 2192 0 +13.28(+0.61%)
Jan 09, 2020 2180 2191 2170 2179 0 +0.04(+0.00%)
Jan 08, 2020 2182 2192 2173 2179 0 -2.58(-0.12%)
Jan 07, 2020 2190 2195 2164 2182 0 -13.11(-0.60%)
Jan 06, 2020 2184 2204 2178 2195 0 +9.38(+0.43%)
Jan 03, 2020 2159 2189 2157 2185 0 +18.35(+0.85%)
Jan 02, 2020 2207 2208 2156 2167 0 -32.66(-1.48%)
Dec 31, 2019 2181 2201 2179 2200 0 +7.50(+0.34%)
Dec 30, 2019 2183 2193 2176 2192 0 +2.46(+0.11%)
Dec 27, 2019 2188 2194 2180 2190 0 +6.76(+0.31%)
Dec 26, 2019 2177 2185 2171 2183 0 +8.62(+0.40%)
Dec 24, 2019 2179 2185 2168 2174 0 -3.32(-0.15%)
Dec 23, 2019 2193 2197 2170 2178 0 -12.41(-0.57%)
Dec 20, 2019 2175 2198 2168 2190 0 +24.79(+1.14%)
Dec 19, 2019 2150 2171 2148 2165 0 +16.33(+0.76%)
Dec 18, 2019 2141 2156 2133 2149 0 +10.21(+0.48%)
Dec 17, 2019 2150 2158 2132 2139 0 -14.83(-0.69%)
Dec 16, 2019 2141 2158 2124 2154 0 +15.08(+0.71%)
Dec 13, 2019 2144 2157 2122 2138 0 -5.49(-0.26%)
Dec 12, 2019 2172 2180 2136 2144 0 -31.19(-1.43%)
Dec 11, 2019 2192 2198 2163 2175 0 -22.98(-1.05%)
Dec 10, 2019 2201 2209 2187 2198 0 -10.93(-0.49%)
Dec 09, 2019 2205 2219 2201 2209 0 +4.90(+0.22%)
Dec 06, 2019 2207 2220 2201 2204 0 -2.15(-0.10%)
Dec 05, 2019 2199 2211 2194 2206 0 +3.57(+0.16%)
Dec 04, 2019 2195 2213 2192 2203 0 -0.04(-0.00%)
Dec 03, 2019 2190 2210 2186 2203 0 +14.61(+0.67%)
Dec 02, 2019 2200 2206 2182 2188 0 -14.73(-0.67%)
Nov 29, 2019 2216 2226 2201 2203 0 -12.56(-0.57%)
Nov 27, 2019 2206 2219 2200 2215 0 +4.23(+0.19%)
Nov 26, 2019 2181 2214 2177 2211 0 +35.77(+1.64%)
Nov 25, 2019 2166 2185 2161 2175 0 +16.43(+0.76%)
Nov 22, 2019 2170 2176 2150 2159 0 -5.77(-0.27%)
Nov 21, 2019 2191 2197 2161 2165 0 -30.53(-1.39%)
Nov 20, 2019 2201 2208 2185 2195 0 -4.41(-0.20%)
Nov 19, 2019 2205 2214 2194 2200 0 +4.62(+0.21%)
Nov 18, 2019 2184 2208 2183 2195 0 +9.90(+0.45%)
Nov 15, 2019 2190 2199 2174 2185 0 -2.56(-0.12%)
Nov 14, 2019 2189 2197 2179 2188 0 +4.83(+0.22%)
Nov 13, 2019 2181 2198 2178 2183 0 +4.12(+0.19%)
Nov 12, 2019 2191 2205 2175 2179 0 -9.92(-0.45%)
Nov 11, 2019 2196 2205 2182 2189 0 -4.77(-0.22%)
Nov 08, 2019 2194 2217 2186 2193 0 -3.62(-0.16%)
Nov 07, 2019 2209 2215 2176 2197 0 -16.51(-0.75%)
Nov 06, 2019 2224 2237 2201 2214 0 -1.61(-0.07%)
Nov 05, 2019 2255 2259 2197 2215 0 -56.64(-2.49%)
Nov 04, 2019 2312 2318 2264 2272 0 -48.30(-2.08%)
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.