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 (%)
Jun 30, 2017 2119 2134 2106 2117 0 +5.15(+0.24%)
Jun 29, 2017 2150 2157 2106 2112 0 -57.59(-2.65%)
Jun 28, 2017 2169 2184 2156 2170 0 +0.43(+0.02%)
Jun 27, 2017 2194 2207 2167 2169 0 -28.40(-1.29%)
Jun 26, 2017 2192 2209 2182 2198 0 +10.81(+0.49%)
Jun 23, 2017 2169 2199 2166 2187 0 +16.37(+0.75%)
Jun 22, 2017 2158 2182 2150 2171 0 +10.56(+0.49%)
Jun 21, 2017 2156 2168 2144 2160 0 +4.23(+0.20%)
Jun 20, 2017 2143 2162 2135 2156 0 +13.37(+0.62%)
Jun 19, 2017 2133 2144 2117 2142 0 +11.33(+0.53%)
Jun 16, 2017 2117 2138 2105 2131 0 +15.60(+0.74%)
Jun 15, 2017 2095 2129 2090 2116 0 +7.18(+0.34%)
Jun 14, 2017 2116 2137 2101 2108 0 +11.71(+0.56%)
Jun 13, 2017 2092 2102 2079 2097 0 -2.81(-0.13%)
Jun 12, 2017 2062 2101 2056 2099 0 +38.20(+1.85%)
Jun 09, 2017 2042 2070 2032 2061 0 +15.34(+0.75%)
Jun 08, 2017 2045 2059 2020 2046 0 -9.04(-0.44%)
Jun 07, 2017 2053 2066 2045 2055 0 +2.38(+0.12%)
Jun 06, 2017 2065 2071 2049 2053 0 -10.79(-0.52%)
Jun 05, 2017 2065 2070 2047 2063 0 -9.24(-0.45%)
Jun 02, 2017 2058 2082 2053 2073 0 +16.58(+0.81%)
Jun 01, 2017 2042 2060 2016 2056 0 +13.62(+0.67%)
May 31, 2017 2041 2055 2033 2042 0 +1.42(+0.07%)
May 30, 2017 2040 2053 2032 2041 0 +0.46(+0.02%)
May 26, 2017 2061 2068 2030 2041 0 -20.96(-1.02%)
May 25, 2017 2085 2089 2059 2061 0 -22.22(-1.07%)
May 24, 2017 2083 2098 2077 2084 0 +2.55(+0.12%)
May 23, 2017 2087 2101 2073 2081 0 -0.89(-0.04%)
May 22, 2017 2076 2088 2063 2082 0 +5.73(+0.28%)
May 19, 2017 2080 2088 2056 2076 0 -2.22(-0.11%)
May 18, 2017 2055 2084 2038 2079 0 +24.89(+1.21%)
May 17, 2017 2026 2076 2024 2054 0 +26.63(+1.31%)
May 16, 2017 2039 2044 2016 2027 0 -10.67(-0.52%)
May 15, 2017 2048 2070 2033 2038 0 -6.96(-0.34%)
May 12, 2017 2028 2051 2023 2045 0 +19.68(+0.97%)
May 11, 2017 1990 2030 1978 2025 0 +26.77(+1.34%)
May 10, 2017 1964 2005 1961 1998 0 +35.59(+1.81%)
May 09, 2017 1980 1985 1949 1963 0 -18.68(-0.94%)
May 08, 2017 1990 1993 1968 1981 0 -2.27(-0.11%)
May 05, 2017 1958 1987 1955 1984 0 +28.95(+1.48%)
May 04, 2017 1964 1973 1924 1955 0 -19.57(-0.99%)
May 03, 2017 2010 2013 1962 1974 0 -29.42(-1.47%)
May 02, 2017 2019 2026 1992 2004 0 -13.73(-0.68%)
May 01, 2017 2022 2036 2003 2017 0 -0.72(-0.04%)
Apr 28, 2017 2037 2046 1994 2018 0 -20.51(-1.01%)
Apr 27, 2017 2040 2060 2032 2039 0 -4.34(-0.21%)
Apr 26, 2017 2055 2062 2035 2043 0 -19.24(-0.93%)
Apr 25, 2017 2061 2073 2053 2062 0 +2.26(+0.11%)
Apr 24, 2017 2100 2103 2028 2060 0 -33.08(-1.58%)
Apr 21, 2017 2094 2105 2089 2093 0 -4.60(-0.22%)
Apr 20, 2017 2098 2108 2083 2098 0 -0.06(-0.00%)
Apr 19, 2017 2107 2115 2089 2098 0 -10.86(-0.52%)
Apr 18, 2017 2086 2113 2080 2108 0 +22.41(+1.07%)
Apr 17, 2017 2069 2088 2064 2086 0 +25.05(+1.22%)
Apr 13, 2017 2069 2080 2057 2061 0 -9.43(-0.46%)
Apr 12, 2017 2066 2078 2059 2070 0 +3.65(+0.18%)
Apr 11, 2017 2056 2072 2048 2067 0 +8.31(+0.40%)
Apr 10, 2017 2050 2063 2042 2058 0 +10.95(+0.53%)
Apr 07, 2017 2035 2060 2031 2048 0 +14.62(+0.72%)
Apr 06, 2017 2025 2038 2010 2033 0 +7.36(+0.36%)
Apr 05, 2017 2016 2037 2008 2026 0 +12.03(+0.60%)
Apr 04, 2017 2024 2037 2007 2014 0 -10.26(-0.51%)
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.