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, 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%)
May 01, 2020 1641 1651 1597 1621 0 -57.03(-3.40%)
Apr 30, 2020 1664 1691 1642 1678 0 -17.05(-1.01%)
Apr 29, 2020 1653 1710 1635 1695 0 +79.02(+4.89%)
Apr 28, 2020 1652 1672 1609 1616 0 +19.55(+1.22%)
Apr 27, 2020 1574 1613 1567 1597 0 +29.58(+1.89%)
Apr 24, 2020 1567 1590 1551 1567 0 -12.81(-0.81%)
Apr 23, 2020 1583 1613 1569 1580 0 -0.84(-0.05%)
Apr 22, 2020 1610 1617 1573 1581 0 -3.00(-0.19%)
Apr 21, 2020 1575 1611 1552 1584 0 -36.23(-2.24%)
Apr 20, 2020 1663 1674 1617 1620 0 -69.38(-4.11%)
Apr 17, 2020 1693 1722 1667 1689 0 +41.36(+2.51%)
Apr 16, 2020 1673 1684 1630 1648 0 -21.65(-1.30%)
Apr 15, 2020 1697 1723 1652 1670 0 -80.61(-4.61%)
Apr 14, 2020 1754 1797 1733 1750 0 +21.86(+1.26%)
Apr 13, 2020 1774 1781 1699 1728 0 -42.34(-2.39%)
Apr 09, 2020 1737 1824 1723 1771 0 +88.93(+5.29%)
Apr 08, 2020 1612 1692 1591 1682 0 +93.37(+5.88%)
Apr 07, 2020 1606 1642 1572 1588 0 +54.07(+3.52%)
Apr 06, 2020 1488 1553 1477 1534 0 +103.84(+7.26%)
Apr 03, 2020 1444 1463 1406 1431 0 -20.42(-1.41%)
Apr 02, 2020 1445 1489 1409 1451 0 -4.90(-0.34%)
Apr 01, 2020 1499 1518 1430 1456 0 -114.03(-7.26%)
Mar 31, 2020 1588 1607 1530 1570 0 -33.31(-2.08%)
Mar 30, 2020 1630 1643 1546 1603 0 -33.68(-2.06%)
Mar 27, 2020 1567 1674 1547 1637 0 +22.91(+1.42%)
Mar 26, 2020 1568 1636 1523 1614 0 +60.79(+3.91%)
Mar 25, 2020 1521 1618 1474 1553 0 +75.16(+5.09%)
Mar 24, 2020 1469 1511 1409 1478 0 +88.27(+6.35%)
Mar 23, 2020 1380 1425 1326 1390 0 -4.15(-0.30%)
Mar 20, 2020 1414 1519 1370 1394 0 -0.61(-0.04%)
Mar 19, 2020 1277 1461 1249 1395 0 +113.79(+8.88%)
Mar 18, 2020 1346 1380 1216 1281 0 -120.55(-8.60%)
Mar 17, 2020 1430 1475 1329 1401 0 -8.75(-0.62%)
Mar 16, 2020 1565 1583 1400 1410 0 -280.82(-16.61%)
Mar 13, 2020 1659 1709 1540 1691 0 +119.53(+7.61%)
Mar 12, 2020 1722 1741 1542 1571 0 -260.09(-14.20%)
Mar 11, 2020 1950 1958 1817 1831 0 -151.89(-7.66%)
Mar 10, 2020 2000 2033 1900 1983 0 -3.63(-0.18%)
Mar 09, 2020 2030 2053 1970 1987 0 -136.30(-6.42%)
Mar 06, 2020 2138 2154 2078 2123 0 -50.03(-2.30%)
Mar 05, 2020 2171 2189 2141 2173 0 -23.42(-1.07%)
Mar 04, 2020 2165 2236 2156 2197 0 +59.63(+2.79%)
Mar 03, 2020 2137 2179 2114 2137 0 +4.03(+0.19%)
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.