REIT - Healthcare Facilities Sector (CIX: MSECTOR442)
2,320.82   +7.83 (+0.34%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2317 2333 2300 2321 0 +7.83(+0.34%)
Dec 18, 2014 2340 2343 2289 2313 0 -18.21(-0.78%)
Dec 17, 2014 2294 2341 2285 2331 0 +44.50(+1.95%)
Dec 16, 2014 2287 2298 2286 2287 0 -16.35(-0.71%)
Dec 15, 2014 2345 2354 2296 2303 0 -41.31(-1.76%)
Dec 12, 2014 2331 2371 2331 2344 0 +7.27(+0.31%)
Dec 11, 2014 2332 2350 2325 2337 0 +11.48(+0.49%)
Dec 10, 2014 2311 2339 2302 2326 0 +11.66(+0.50%)
Dec 09, 2014 2282 2322 2280 2314 0 +20.34(+0.89%)
Dec 08, 2014 2276 2310 2272 2294 0 +21.69(+0.95%)
Dec 05, 2014 2302 2302 2251 2272 0 -45.27(-1.95%)
Dec 04, 2014 2311 2322 2298 2317 0 +6.81(+0.29%)
Dec 03, 2014 2315 2320 2296 2310 0 -0.96(-0.04%)
Dec 02, 2014 2297 2316 2278 2311 0 +2.35(+0.10%)
Dec 01, 2014 2281 2321 2275 2309 0 +24.28(+1.06%)
Nov 28, 2014 2275 2308 2267 2285 0 +16.24(+0.72%)
Nov 26, 2014 2268 2268 2268 2268 0 +24.03(+1.07%)
Nov 25, 2014 2242 2254 2230 2244 0 +8.13(+0.36%)
Nov 24, 2014 2241 2251 2230 2236 0 -3.53(-0.16%)
Nov 21, 2014 2225 2242 2213 2240 0 +29.19(+1.32%)
Nov 20, 2014 2206 2214 2189 2211 0 +4.73(+0.21%)
Nov 19, 2014 2234 2238 2203 2206 0 -28.60(-1.28%)
Nov 18, 2014 2234 2246 2221 2235 0 +1.92(+0.09%)
Nov 17, 2014 2215 2239 2212 2233 0 +19.36(+0.87%)
Nov 14, 2014 2221 2231 2202 2213 0 -15.97(-0.72%)
Nov 13, 2014 2217 2235 2207 2229 0 +24.22(+1.10%)
Nov 12, 2014 2213 2217 2191 2205 0 -6.46(-0.29%)
Nov 11, 2014 2219 2222 2196 2211 0 -6.93(-0.31%)
Nov 10, 2014 2202 2223 2199 2218 0 +14.13(+0.64%)
Nov 07, 2014 2199 2216 2186 2204 0 +9.55(+0.44%)
Nov 06, 2014 2224 2235 2192 2195 0 -46.27(-2.06%)
Nov 05, 2014 2250 2255 2222 2241 0 -4.57(-0.20%)
Nov 04, 2014 2227 2252 2219 2246 0 +16.17(+0.73%)
Nov 03, 2014 2224 2237 2211 2229 0 +6.59(+0.30%)
Oct 31, 2014 2220 2233 2197 2223 0 +20.58(+0.93%)
Oct 30, 2014 2175 2204 2163 2202 0 +9.57(+0.44%)
Oct 28, 2014 2189 2195 2171 2193 0 +6.18(+0.28%)
Oct 27, 2014 2170 2188 2167 2186 0 +19.06(+0.88%)
Oct 24, 2014 2171 2178 2153 2167 0 -8.59(-0.39%)
Oct 23, 2014 2172 2179 2152 2176 0 +14.36(+0.66%)
Oct 21, 2014 2158 2166 2137 2162 0 -1.56(-0.07%)
Oct 20, 2014 2133 2164 2126 2163 0 +32.31(+1.52%)
Oct 17, 2014 2131 2131 2108 2131 0 -6.16(-0.29%)
Oct 16, 2014 2124 2150 2118 2137 0 -1.89(-0.09%)
Oct 15, 2014 2126 2151 2114 2139 0 +1.96(+0.09%)
Oct 14, 2014 2122 2158 2115 2137 0 +24.68(+1.17%)
Oct 13, 2014 2112 2132 2112 2112 0 +11.38(+0.54%)
Oct 10, 2014 2075 2124 2070 2101 0 +35.43(+1.72%)
Oct 09, 2014 2056 2086 2049 2065 0 +11.38(+0.55%)
Oct 08, 2014 2019 2055 2014 2054 0 +38.08(+1.89%)
Oct 07, 2014 2013 2035 2008 2016 0 -0.47(-0.02%)
Oct 06, 2014 2012 2025 2004 2016 0 +9.45(+0.47%)
Oct 03, 2014 2003 2014 1986 2007 0 +11.14(+0.56%)
Oct 02, 2014 1996 2006 1981 1996 0 -3.46(-0.17%)
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