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 (%)
Feb 29, 2016 1820 1851 1808 1818 0 -0.67(-0.04%)
Feb 26, 2016 1810 1841 1805 1818 0 +7.65(+0.42%)
Feb 25, 2016 1773 1813 1768 1811 0 +44.42(+2.51%)
Feb 24, 2016 1748 1773 1731 1766 0 +13.55(+0.77%)
Feb 23, 2016 1751 1776 1735 1753 0 -1.57(-0.09%)
Feb 22, 2016 1746 1768 1737 1754 0 +24.52(+1.42%)
Feb 19, 2016 1704 1743 1690 1730 0 +18.43(+1.08%)
Feb 18, 2016 1682 1727 1668 1711 0 +36.28(+2.17%)
Feb 17, 2016 1658 1700 1652 1675 0 +19.81(+1.20%)
Feb 16, 2016 1628 1664 1602 1655 0 +40.51(+2.51%)
Feb 12, 2016 1615 1615 1615 1615 0 +0.13(+0.01%)
Feb 11, 2016 1611 1636 1568 1615 0 -34.26(-2.08%)
Feb 10, 2016 1673 1683 1633 1649 0 -23.32(-1.39%)
Feb 09, 2016 1802 1807 1642 1672 0 -182.90(-9.86%)
Feb 08, 2016 1929 1939 1815 1855 0 -79.27(-4.10%)
Feb 05, 2016 1941 1951 1918 1934 0 -11.62(-0.60%)
Feb 04, 2016 1943 1961 1914 1946 0 -9.78(-0.50%)
Feb 03, 2016 1928 1968 1915 1956 0 +40.04(+2.09%)
Feb 02, 2016 1924 1934 1895 1916 0 -19.21(-0.99%)
Feb 01, 2016 1915 1952 1900 1935 0 +8.01(+0.42%)
Jan 29, 2016 1902 1945 1880 1927 0 +47.31(+2.52%)
Jan 28, 2016 1900 1916 1874 1880 0 -11.21(-0.59%)
Jan 27, 2016 1963 1970 1875 1891 0 -81.77(-4.15%)
Jan 26, 2016 1948 1984 1943 1973 0 +28.41(+1.46%)
Jan 25, 2016 1961 1978 1934 1944 0 -18.05(-0.92%)
Jan 22, 2016 1923 1981 1916 1962 0 +62.43(+3.29%)
Jan 21, 2016 1886 1929 1861 1900 0 +30.28(+1.62%)
Jan 20, 2016 1934 1944 1830 1869 0 -79.21(-4.06%)
Jan 19, 2016 1936 1965 1927 1949 0 +28.55(+1.49%)
Jan 15, 2016 1920 1920 1920 1920 0 +5.32(+0.28%)
Jan 14, 2016 1921 1937 1901 1915 0 -5.69(-0.30%)
Jan 13, 2016 1958 1983 1916 1920 0 -38.44(-1.96%)
Jan 12, 2016 1978 1984 1939 1959 0 -20.36(-1.03%)
Jan 11, 2016 1965 1994 1962 1979 0 +23.52(+1.20%)
Jan 08, 2016 1966 1982 1950 1956 0 -4.69(-0.24%)
Jan 07, 2016 1979 1998 1953 1960 0 -46.40(-2.31%)
Jan 06, 2016 2023 2038 1990 2007 0 -39.67(-1.94%)
Jan 05, 2016 2009 2057 2003 2047 0 +42.53(+2.12%)
Jan 04, 2016 1980 2007 1965 2004 0 +2.90(+0.14%)
Dec 31, 2015 2001 2001 2001 2001 0 -15.05(-0.75%)
Dec 30, 2015 2016 2029 2008 2016 0 +0.13(+0.01%)
Dec 29, 2015 2000 2023 1996 2016 0 +20.75(+1.04%)
Dec 28, 2015 1976 1999 1966 1995 0 +19.04(+0.96%)
Dec 24, 2015 1976 1976 1976 1976 0 +3.44(+0.17%)
Dec 23, 2015 1947 1975 1943 1973 0 +29.24(+1.50%)
Dec 22, 2015 1935 1960 1930 1944 0 +14.20(+0.74%)
Dec 21, 2015 1933 1945 1915 1929 0 +12.62(+0.66%)
Dec 18, 2015 1948 1954 1912 1917 0 -37.46(-1.92%)
Dec 17, 2015 1960 1971 1941 1954 0 -13.86(-0.70%)
Dec 16, 2015 1933 1972 1923 1968 0 +43.80(+2.28%)
Dec 15, 2015 1923 1939 1916 1924 0 +12.11(+0.63%)
Dec 14, 2015 1902 1920 1888 1912 0 +6.46(+0.34%)
Dec 11, 2015 1877 1911 1873 1906 0 +17.23(+0.91%)
Dec 10, 2015 1910 1917 1883 1888 0 -17.78(-0.93%)
Dec 09, 2015 1908 1930 1890 1906 0 -11.36(-0.59%)
Dec 08, 2015 1915 1934 1902 1918 0 +0.37(+0.02%)
Dec 07, 2015 1899 1922 1889 1917 0 +16.44(+0.86%)
Dec 04, 2015 1877 1912 1873 1901 0 +32.72(+1.75%)
Dec 03, 2015 1892 1902 1860 1868 0 -25.54(-1.35%)
Dec 02, 2015 1925 1938 1891 1894 0 -37.95(-1.96%)
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.