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 (%)
Jul 31, 2020 1812 1818 1775 1802 0 -12.20(-0.67%)
Jul 30, 2020 1797 1826 1789 1815 0 -10.47(-0.57%)
Jul 29, 2020 1798 1826 1792 1825 0 +40.48(+2.27%)
Jul 28, 2020 1745 1794 1738 1784 0 +35.30(+2.02%)
Jul 27, 2020 1737 1754 1713 1749 0 +6.80(+0.39%)
Jul 24, 2020 1755 1765 1734 1742 0 -12.04(-0.69%)
Jul 23, 2020 1748 1773 1738 1754 0 -4.62(-0.26%)
Jul 22, 2020 1706 1770 1701 1759 0 +45.08(+2.63%)
Jul 21, 2020 1711 1734 1702 1714 0 +12.33(+0.72%)
Jul 20, 2020 1740 1745 1693 1702 0 -42.02(-2.41%)
Jul 17, 2020 1720 1747 1709 1744 0 +32.96(+1.93%)
Jul 16, 2020 1717 1727 1701 1711 0 -15.72(-0.91%)
Jul 15, 2020 1739 1747 1707 1726 0 +18.10(+1.06%)
Jul 14, 2020 1707 1727 1695 1708 0 +3.28(+0.19%)
Jul 13, 2020 1719 1735 1697 1705 0 -13.23(-0.77%)
Jul 10, 2020 1690 1726 1685 1718 0 +20.16(+1.19%)
Jul 09, 2020 1713 1720 1675 1698 0 -19.56(-1.14%)
Jul 08, 2020 1720 1732 1704 1718 0 -1.89(-0.11%)
Jul 07, 2020 1743 1749 1717 1720 0 -42.95(-2.44%)
Jul 06, 2020 1794 1798 1754 1763 0 -0.31(-0.02%)
Jul 02, 2020 1814 1820 1752 1763 0 -25.70(-1.44%)
Jul 01, 2020 1753 1803 1745 1789 0 +37.35(+2.13%)
Jun 30, 2020 1743 1769 1726 1751 0 +2.58(+0.15%)
Jun 29, 2020 1732 1751 1703 1749 0 +28.97(+1.68%)
Jun 26, 2020 1719 1734 1698 1720 0 -5.35(-0.31%)
Jun 25, 2020 1683 1727 1677 1725 0 +29.46(+1.74%)
Jun 24, 2020 1715 1724 1650 1696 0 -38.93(-2.24%)
Jun 23, 2020 1769 1780 1726 1734 0 -20.45(-1.17%)
Jun 22, 2020 1768 1778 1735 1755 0 +3.63(+0.21%)
Jun 19, 2020 1832 1845 1744 1751 0 -79.33(-4.33%)
Jun 18, 2020 1818 1857 1812 1831 0 -5.58(-0.30%)
Jun 17, 2020 1873 1875 1833 1836 0 -33.73(-1.80%)
Jun 16, 2020 1893 1909 1849 1870 0 +35.01(+1.91%)
Jun 15, 2020 1755 1851 1748 1835 0 +28.56(+1.58%)
Jun 12, 2020 1811 1823 1762 1806 0 +56.52(+3.23%)
Jun 11, 2020 1779 1816 1741 1750 0 -114.18(-6.13%)
Jun 10, 2020 1903 1911 1842 1864 0 -55.51(-2.89%)
Jun 09, 2020 1922 1944 1895 1920 0 -41.07(-2.09%)
Jun 08, 2020 1952 1973 1918 1961 0 +48.56(+2.54%)
Jun 05, 2020 1922 1962 1896 1912 0 +53.55(+2.88%)
Jun 04, 2020 1852 1868 1816 1858 0 +6.48(+0.35%)
Jun 03, 2020 1798 1870 1795 1852 0 +70.31(+3.95%)
Jun 02, 2020 1772 1794 1753 1782 0 +26.74(+1.52%)
Jun 01, 2020 1737 1780 1735 1755 0 +19.02(+1.10%)
May 29, 2020 1752 1765 1715 1736 0 -29.97(-1.70%)
May 28, 2020 1791 1799 1752 1766 0 -12.86(-0.72%)
May 27, 2020 1780 1798 1725 1779 0 +30.56(+1.75%)
May 26, 2020 1772 1785 1730 1748 0 +52.61(+3.10%)
May 22, 2020 1690 1703 1676 1696 0 +9.11(+0.54%)
May 21, 2020 1675 1704 1666 1686 0 +4.36(+0.26%)
May 20, 2020 1695 1711 1667 1682 0 -5.35(-0.32%)
May 19, 2020 1678 1708 1654 1687 0 +4.28(+0.25%)
May 18, 2020 1608 1695 1604 1683 0 +121.62(+7.79%)
May 15, 2020 1561 1581 1536 1562 0 +0.90(+0.06%)
May 14, 2020 1520 1564 1492 1561 0 +17.31(+1.12%)
May 13, 2020 1558 1569 1533 1543 0 -23.92(-1.53%)
May 12, 2020 1624 1636 1563 1567 0 -51.78(-3.20%)
May 11, 2020 1634 1657 1608 1619 0 -27.14(-1.65%)
May 08, 2020 1604 1653 1578 1646 0 +70.20(+4.45%)
May 07, 2020 1612 1635 1568 1576 0 -12.64(-0.80%)
May 06, 2020 1617 1632 1580 1589 0 -28.43(-1.76%)
May 05, 2020 1644 1667 1611 1617 0 +1.17(+0.07%)
May 04, 2020 1596 1627 1583 1616 0 -5.32(-0.33%)
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.