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 (%)
May 29, 2009 1057 1083 1034 1082 0 +28.27(+2.68%)
May 28, 2009 1040 1059 1013 1053 0 +28.74(+2.81%)
May 27, 2009 1062 1067 1018 1024 0 -37.40(-3.52%)
May 26, 2009 998.96 1068 990.05 1062 0 +58.26(+5.80%)
May 25, 2009 1023 1036 999.43 1004 0 +0.00(+0.00%)
May 22, 2009 1023 1036 999.43 1004 0 -12.03(-1.18%)
May 21, 2009 993.07 1027 983.22 1016 0 +9.45(+0.94%)
May 20, 2009 1043 1064 1000 1006 0 -21.43(-2.09%)
May 19, 2009 1042 1061 1017 1028 0 -26.12(-2.48%)
May 18, 2009 999.67 1059 988.72 1054 0 +73.28(+7.47%)
May 15, 2009 1015 1021 965.88 980.48 0 -41.81(-4.09%)
May 14, 2009 996.24 1035 977.90 1022 0 +26.78(+2.69%)
May 13, 2009 1017 1032 987.76 995.51 0 -40.99(-3.95%)
May 12, 2009 1051 1066 1005 1036 0 +2.33(+0.23%)
May 11, 2009 1048 1065 1025 1034 0 -44.81(-4.15%)
May 08, 2009 1028 1083 1002 1079 0 +82.88(+8.32%)
May 07, 2009 1063 1070 984.23 996.10 0 -53.44(-5.09%)
May 06, 2009 1042 1070 1014 1050 0 +17.46(+1.69%)
May 05, 2009 1065 1069 1020 1032 0 -50.45(-4.66%)
May 04, 2009 1027 1088 1011 1083 0 +76.53(+7.61%)
May 01, 2009 1028 1041 993.94 1006 0 -30.90(-2.98%)
Apr 30, 2009 1067 1082 1024 1037 0 -32.82(-3.07%)
Apr 29, 2009 1040 1083 1026 1070 0 +40.51(+3.94%)
Apr 28, 2009 999.24 1058 990.80 1029 0 +16.27(+1.61%)
Apr 27, 2009 1025 1050 985.87 1013 0 -37.68(-3.59%)
Apr 24, 2009 1019 1073 997.76 1051 0 +35.12(+3.46%)
Apr 23, 2009 969.44 1021 950.51 1016 0 +47.77(+4.94%)
Apr 22, 2009 979.49 1021 955.86 967.73 0 -40.34(-4.00%)
Apr 21, 2009 916.92 1020 901.31 1008 0 +81.44(+8.79%)
Apr 20, 2009 991.88 1005 921.51 926.63 0 -98.80(-9.64%)
Apr 17, 2009 1030 1057 989.96 1025 0 -13.61(-1.31%)
Apr 16, 2009 1010 1074 964.83 1039 0 +25.19(+2.48%)
Apr 15, 2009 932.28 1020 920.78 1014 0 +72.57(+7.71%)
Apr 14, 2009 1005 1012 934.03 941.28 0 -80.02(-7.84%)
Apr 13, 2009 996.14 1040 969.72 1021 0 +3.30(+0.32%)
Apr 10, 2009 938.11 1023 925.04 1018 0 +0.00(+0.00%)
Apr 09, 2009 938.11 1023 925.04 1018 0 +100.52(+10.96%)
Apr 08, 2009 910.74 933.75 884.72 917.48 0 +13.98(+1.55%)
Apr 07, 2009 954.14 968.49 900.97 903.49 0 -79.35(-8.07%)
Apr 06, 2009 970.70 1003 942.24 982.85 0 -3.13(-0.32%)
Apr 03, 2009 922.57 989.65 887.69 985.98 0 +59.78(+6.45%)
Apr 02, 2009 896.95 942.16 872.35 926.20 0 +56.68(+6.52%)
Apr 01, 2009 864.40 894.87 850.49 869.53 0 -14.01(-1.59%)
Mar 31, 2009 841.57 896.44 827.56 883.53 0 +62.36(+7.59%)
Mar 30, 2009 841.16 855.08 811.59 821.18 0 -44.08(-5.09%)
Mar 27, 2009 886.24 896.95 859.63 865.26 0 -37.79(-4.19%)
Mar 26, 2009 914.15 930.28 852.77 903.05 0 -2.62(-0.29%)
Mar 25, 2009 904.40 935.25 833.95 905.67 0 +6.13(+0.68%)
Mar 24, 2009 952.18 973.28 888.78 899.55 0 -78.49(-8.03%)
Mar 23, 2009 895.89 980.71 893.79 978.03 0 +138.29(+16.47%)
Mar 20, 2009 891.58 905.81 838.21 839.74 0 -69.95(-7.69%)
Mar 19, 2009 965.01 974.94 889.29 909.70 0 -42.36(-4.45%)
Mar 18, 2009 899.30 955.83 869.42 952.05 0 +41.56(+4.56%)
Mar 17, 2009 848.25 912.62 820.15 910.50 0 +62.74(+7.40%)
Mar 16, 2009 926.58 935.44 843.18 847.76 0 -72.90(-7.92%)
Mar 13, 2009 946.39 953.82 886.63 920.66 0 -22.40(-2.38%)
Mar 12, 2009 883.73 950.71 859.75 943.06 0 +61.69(+7.00%)
Mar 11, 2009 908.43 914.58 859.08 881.37 0 -13.70(-1.53%)
Mar 10, 2009 829.94 901.86 816.95 895.07 0 +86.47(+10.69%)
Mar 09, 2009 769.85 814.77 757.59 808.60 0 +26.45(+3.38%)
Mar 06, 2009 800.22 813.56 734.41 782.15 0 -11.80(-1.49%)
Mar 05, 2009 830.00 844.82 784.21 793.96 0 -55.54(-6.54%)
Mar 04, 2009 844.01 871.57 819.13 849.50 0 +20.08(+2.42%)
Mar 03, 2009 825.23 864.96 781.37 829.42 0 +18.78(+2.32%)
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.