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 29, 2011 1838 1839 1779 1804 0 -36.58(-1.99%)
Apr 28, 2011 1823 1849 1821 1841 0 +16.40(+0.90%)
Apr 27, 2011 1814 1828 1807 1824 0 +13.27(+0.73%)
Apr 26, 2011 1798 1817 1790 1811 0 +19.45(+1.09%)
Apr 25, 2011 1781 1800 1772 1792 0 +7.10(+0.40%)
Apr 21, 2011 1787 1793 1767 1785 0 +2.17(+0.12%)
Apr 20, 2011 1784 1787 1766 1782 0 +16.76(+0.95%)
Apr 19, 2011 1759 1772 1754 1766 0 +9.12(+0.52%)
Apr 18, 2011 1753 1763 1743 1757 0 -15.45(-0.87%)
Apr 15, 2011 1750 1777 1747 1772 0 +23.67(+1.35%)
Apr 14, 2011 1721 1751 1717 1748 0 +23.93(+1.39%)
Apr 13, 2011 1733 1740 1720 1724 0 -4.23(-0.24%)
Apr 12, 2011 1720 1743 1717 1729 0 +2.92(+0.17%)
Apr 11, 2011 1725 1742 1719 1726 0 +2.77(+0.16%)
Apr 08, 2011 1745 1749 1719 1723 0 -9.52(-0.55%)
Apr 07, 2011 1743 1748 1721 1732 0 -12.70(-0.73%)
Apr 06, 2011 1756 1759 1740 1745 0 -5.39(-0.31%)
Apr 05, 2011 1745 1762 1740 1751 0 +4.60(+0.26%)
Apr 04, 2011 1744 1754 1740 1746 0 +5.82(+0.33%)
Apr 01, 2011 1754 1759 1730 1740 0 -5.41(-0.31%)
Mar 31, 2011 1732 1749 1727 1746 0 +11.38(+0.66%)
Mar 30, 2011 1722 1737 1719 1734 0 +28.05(+1.64%)
Mar 29, 2011 1697 1711 1682 1706 0 +5.04(+0.30%)
Mar 28, 2011 1695 1707 1690 1701 0 +9.84(+0.58%)
Mar 25, 2011 1686 1698 1678 1691 0 +8.75(+0.52%)
Mar 24, 2011 1688 1692 1672 1682 0 +2.28(+0.14%)
Mar 23, 2011 1693 1697 1672 1680 0 -16.90(-1.00%)
Mar 22, 2011 1710 1714 1688 1697 0 -23.45(-1.36%)
Mar 21, 2011 1725 1729 1716 1721 0 +6.77(+0.40%)
Mar 18, 2011 1709 1720 1697 1714 0 +22.42(+1.33%)
Mar 17, 2011 1700 1704 1675 1691 0 +13.12(+0.78%)
Mar 16, 2011 1710 1714 1668 1678 0 -33.42(-1.95%)
Mar 15, 2011 1712 1728 1709 1712 0 -14.26(-0.83%)
Mar 14, 2011 1725 1734 1713 1726 0 -8.96(-0.52%)
Mar 11, 2011 1706 1740 1705 1735 0 +21.50(+1.25%)
Mar 10, 2011 1710 1723 1704 1713 0 -12.49(-0.72%)
Mar 09, 2011 1720 1735 1709 1726 0 -1.76(-0.10%)
Mar 08, 2011 1704 1736 1700 1728 0 +26.69(+1.57%)
Mar 07, 2011 1714 1722 1685 1701 0 -8.91(-0.52%)
Mar 04, 2011 1715 1721 1696 1710 0 -6.87(-0.40%)
Mar 03, 2011 1704 1722 1696 1717 0 +28.59(+1.69%)
Mar 02, 2011 1699 1714 1677 1688 0 -13.32(-0.78%)
Mar 01, 2011 1763 1770 1699 1701 0 -65.05(-3.68%)
Feb 28, 2011 1762 1792 1726 1767 0 +39.02(+2.26%)
Feb 25, 2011 1703 1729 1700 1727 0 +35.20(+2.08%)
Feb 24, 2011 1692 1703 1679 1692 0 -1.18(-0.07%)
Feb 23, 2011 1695 1714 1683 1693 0 -1.27(-0.07%)
Feb 22, 2011 1694 1710 1687 1695 0 -14.31(-0.84%)
Feb 18, 2011 1709 1709 1709 0 +20.72(+1.23%)
Feb 17, 2011 1702 1711 1683 1688 0 -16.93(-0.99%)
Feb 16, 2011 1702 1718 1695 1705 0 +8.21(+0.48%)
Feb 15, 2011 1685 1706 1680 1697 0 +5.16(+0.30%)
Feb 14, 2011 1687 1698 1680 1692 0 +5.95(+0.35%)
Feb 11, 2011 1679 1688 1669 1686 0 +4.92(+0.29%)
Feb 10, 2011 1673 1688 1669 1681 0 +1.67(+0.10%)
Feb 09, 2011 1675 1684 1667 1679 0 +1.39(+0.08%)
Feb 08, 2011 1664 1685 1661 1678 0 +10.95(+0.66%)
Feb 07, 2011 1659 1673 1652 1667 0 +13.36(+0.81%)
Feb 04, 2011 1676 1677 1644 1654 0 -24.13(-1.44%)
Feb 03, 2011 1671 1684 1666 1678 0 +5.65(+0.34%)
Feb 02, 2011 1675 1686 1666 1672 0 -6.54(-0.39%)
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.