REIT - Healthcare Facilities Sector (CIX: MSECTOR442)
1,912.35   -28.93 (-1.49%)
Streaming Delayed Price  /  Updated: 1:43 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1951 1956 1927 1941 0 -9.22(-0.47%)
Aug 27, 2015 1941 1971 1915 1951 0 +25.44(+1.32%)
Aug 26, 2015 1918 1930 1886 1925 0 +35.36(+1.87%)
Aug 25, 2015 1993 1999 1888 1890 0 -69.55(-3.55%)
Aug 24, 2015 1987 2034 1944 1959 0 -85.54(-4.18%)
Aug 21, 2015 2068 2085 2042 2045 0 -30.11(-1.45%)
Aug 20, 2015 2063 2088 2048 2075 0 +4.39(+0.21%)
Aug 19, 2015 2058 2080 2047 2071 0 -0.44(-0.02%)
Aug 18, 2015 2072 2083 2055 2071 0 -74.78(-3.49%)
Aug 17, 2015 2119 2148 2111 2146 0 +27.84(+1.31%)
Aug 14, 2015 2097 2121 2086 2118 0 +16.43(+0.78%)
Aug 13, 2015 2095 2114 2067 2101 0 -3.12(-0.15%)
Aug 12, 2015 2071 2107 2058 2105 0 +29.13(+1.40%)
Aug 11, 2015 2062 2095 2057 2075 0 +11.40(+0.55%)
Aug 10, 2015 2091 2097 2055 2064 0 -19.31(-0.93%)
Aug 07, 2015 2074 2094 2054 2083 0 -1.18(-0.06%)
Aug 06, 2015 2078 2090 2041 2085 0 -7.41(-0.35%)
Aug 05, 2015 2115 2120 2079 2092 0 -19.42(-0.92%)
Aug 04, 2015 2119 2141 2102 2111 0 -13.26(-0.62%)
Aug 03, 2015 2110 2129 2107 2125 0 +13.24(+0.63%)
Jul 31, 2015 2107 2131 2104 2111 0 +21.19(+1.01%)
Jul 30, 2015 2101 2112 2080 2090 0 -15.69(-0.75%)
Jul 29, 2015 2090 2112 2074 2106 0 +11.55(+0.55%)
Jul 28, 2015 2093 2108 2083 2094 0 +3.09(+0.15%)
Jul 27, 2015 2074 2105 2073 2091 0 +19.19(+0.93%)
Jul 24, 2015 2043 2083 2039 2072 0 +27.30(+1.34%)
Jul 23, 2015 2062 2066 2031 2045 0 -18.74(-0.91%)
Jul 22, 2015 2048 2070 2046 2064 0 +15.42(+0.75%)
Jul 21, 2015 2054 2063 2045 2048 0 -8.54(-0.42%)
Jul 20, 2015 2049 2059 2037 2057 0 +4.46(+0.22%)
Jul 17, 2015 2057 2063 2042 2052 0 -7.85(-0.38%)
Jul 16, 2015 2057 2068 2047 2060 0 +10.13(+0.49%)
Jul 15, 2015 2058 2068 2042 2050 0 -10.21(-0.50%)
Jul 14, 2015 2071 2076 2056 2060 0 -8.26(-0.40%)
Jul 13, 2015 2084 2096 2055 2068 0 -0.23(-0.01%)
Jul 10, 2015 2066 2087 2050 2069 0 +12.49(+0.61%)
Jul 09, 2015 2080 2088 2052 2056 0 -10.99(-0.53%)
Jul 08, 2015 2054 2079 2049 2067 0 +1.39(+0.07%)
Jul 07, 2015 2033 2072 2029 2066 0 +44.89(+2.22%)
Jul 06, 2015 2002 2025 1998 2021 0 +7.92(+0.39%)
Jul 02, 2015 2013 2013 2013 2013 0 +3.57(+0.18%)
Jul 01, 2015 1993 2011 1976 2009 0 +21.83(+1.10%)
Jun 30, 2015 2009 2014 1983 1987 0 -9.23(-0.46%)
Jun 29, 2015 2011 2034 1995 1997 0 -12.93(-0.64%)
Jun 26, 2015 1988 2018 1980 2010 0 +20.89(+1.05%)
Jun 25, 2015 2015 2018 1985 1989 0 -25.42(-1.26%)
Jun 24, 2015 2028 2042 2011 2014 0 -18.15(-0.89%)
Jun 23, 2015 2048 2057 2023 2032 0 -18.63(-0.91%)
Jun 22, 2015 2083 2089 2049 2051 0 -25.39(-1.22%)
Jun 19, 2015 2091 2099 2058 2076 0 -10.33(-0.49%)
Jun 18, 2015 2073 2102 2067 2087 0 +19.39(+0.94%)
Jun 17, 2015 2057 2072 2037 2067 0 +10.57(+0.51%)
Jun 16, 2015 2042 2065 2037 2057 0 +16.79(+0.82%)
Jun 15, 2015 2056 2064 2037 2040 0 -17.68(-0.86%)
Jun 12, 2015 2059 2073 2051 2058 0 -3.51(-0.17%)
Jun 11, 2015 2064 2071 2054 2061 0 +8.31(+0.40%)
Jun 10, 2015 2031 2071 2027 2053 0 +23.02(+1.13%)
Jun 09, 2015 2041 2049 2020 2030 0 -13.87(-0.68%)
Jun 08, 2015 2034 2058 2024 2044 0 +8.83(+0.43%)
Jun 05, 2015 2054 2064 2024 2035 0 -47.99(-2.30%)
Jun 04, 2015 2075 2094 2059 2083 0 +4.68(+0.23%)
Jun 03, 2015 2108 2113 2074 2078 0 -42.07(-1.98%)
Jun 02, 2015 2129 2133 2108 2120 0 -14.10(-0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here