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 31, 2018 1734 1743 1723 1736 0 -4.12(-0.24%)
May 30, 2018 1716 1749 1704 1740 0 +21.36(+1.24%)
May 29, 2018 1701 1721 1691 1718 0 +13.96(+0.82%)
May 25, 2018 1704 1704 1704 1704 0 +17.70(+1.05%)
May 24, 2018 1696 1702 1670 1687 0 -6.83(-0.40%)
May 23, 2018 1677 1705 1673 1694 0 +21.06(+1.26%)
May 22, 2018 1667 1679 1651 1673 0 +8.66(+0.52%)
May 21, 2018 1642 1669 1621 1664 0 +19.55(+1.19%)
May 18, 2018 1650 1660 1638 1644 0 -1.85(-0.11%)
May 17, 2018 1665 1669 1642 1646 0 -14.76(-0.89%)
May 16, 2018 1674 1683 1655 1661 0 -1.41(-0.08%)
May 15, 2018 1680 1682 1656 1662 0 -28.47(-1.68%)
May 14, 2018 1700 1706 1682 1691 0 -12.95(-0.76%)
May 11, 2018 1713 1721 1700 1704 0 -3.12(-0.18%)
May 10, 2018 1698 1710 1692 1707 0 +17.32(+1.03%)
May 09, 2018 1670 1693 1664 1690 0 +16.21(+0.97%)
May 08, 2018 1685 1690 1659 1673 0 -7.38(-0.44%)
May 07, 2018 1669 1687 1660 1681 0 +12.61(+0.76%)
May 04, 2018 1645 1672 1644 1668 0 +14.19(+0.86%)
May 03, 2018 1645 1660 1632 1654 0 +4.53(+0.27%)
May 02, 2018 1649 1658 1620 1649 0 -6.43(-0.39%)
May 01, 2018 1633 1664 1618 1656 0 +24.70(+1.51%)
Apr 30, 2018 1642 1648 1615 1631 0 -1.90(-0.12%)
Apr 27, 2018 1571 1642 1567 1633 0 +78.03(+5.02%)
Apr 26, 2018 1553 1567 1539 1555 0 +8.40(+0.54%)
Apr 25, 2018 1541 1551 1526 1547 0 -3.32(-0.21%)
Apr 24, 2018 1536 1560 1525 1550 0 +16.85(+1.10%)
Apr 23, 2018 1535 1546 1524 1533 0 -1.69(-0.11%)
Apr 20, 2018 1562 1567 1529 1535 0 -27.09(-1.73%)
Apr 19, 2018 1582 1585 1548 1562 0 -25.20(-1.59%)
Apr 18, 2018 1597 1603 1585 1587 0 -6.50(-0.41%)
Apr 17, 2018 1583 1604 1577 1594 0 +12.20(+0.77%)
Apr 16, 2018 1574 1589 1562 1581 0 +9.63(+0.61%)
Apr 13, 2018 1565 1573 1552 1572 0 +7.49(+0.48%)
Apr 12, 2018 1594 1597 1556 1564 0 -28.77(-1.81%)
Apr 11, 2018 1598 1619 1590 1593 0 -7.53(-0.47%)
Apr 10, 2018 1620 1623 1595 1601 0 -10.74(-0.67%)
Apr 09, 2018 1624 1630 1599 1611 0 -9.84(-0.61%)
Apr 06, 2018 1617 1640 1613 1621 0 +5.51(+0.34%)
Apr 05, 2018 1628 1630 1599 1616 0 -12.10(-0.74%)
Apr 04, 2018 1596 1637 1591 1628 0 +24.02(+1.50%)
Apr 03, 2018 1600 1617 1567 1604 0 +6.63(+0.42%)
Apr 02, 2018 1618 1631 1588 1597 0 -19.02(-1.18%)
Mar 29, 2018 1616 1616 1616 1616 0 -15.80(-0.97%)
Mar 28, 2018 1593 1642 1592 1632 0 +44.61(+2.81%)
Mar 27, 2018 1566 1608 1547 1587 0 +23.68(+1.51%)
Mar 26, 2018 1570 1573 1549 1564 0 +2.28(+0.15%)
Mar 23, 2018 1595 1601 1556 1561 0 -30.97(-1.94%)
Mar 22, 2018 1580 1622 1576 1592 0 +11.56(+0.73%)
Mar 21, 2018 1594 1600 1567 1581 0 -15.14(-0.95%)
Mar 20, 2018 1617 1630 1588 1596 0 -21.61(-1.34%)
Mar 19, 2018 1629 1631 1604 1617 0 -13.12(-0.80%)
Mar 16, 2018 1613 1636 1604 1631 0 +16.33(+1.01%)
Mar 15, 2018 1615 1626 1601 1614 0 -2.72(-0.17%)
Mar 14, 2018 1626 1635 1600 1617 0 -12.34(-0.76%)
Mar 13, 2018 1639 1647 1623 1629 0 -6.28(-0.38%)
Mar 12, 2018 1610 1640 1606 1636 0 +23.60(+1.46%)
Mar 09, 2018 1625 1629 1596 1612 0 -13.31(-0.82%)
Mar 08, 2018 1636 1641 1610 1625 0 -6.96(-0.43%)
Mar 07, 2018 1632 1634 1626 1632 0 +22.63(+1.41%)
Mar 06, 2018 1606 1618 1581 1610 0 +1.19(+0.07%)
Mar 05, 2018 1580 1621 1577 1608 0 +26.40(+1.67%)
Mar 02, 2018 1572 1589 1559 1582 0 +7.57(+0.48%)
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.