REIT - Healthcare Facilities Sector (CIX: MSECTOR442)
2,042.91   +7.83 (+0.38%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 2037 2054 2029 2043 0 +7.83(+0.38%)
Apr 23, 2014 2036 2041 2020 2035 0 +2.36(+0.12%)
Apr 22, 2014 2042 2045 2012 2033 0 -10.60(-0.52%)
Apr 21, 2014 2043 2053 2030 2043 0 +6.28(+0.31%)
Apr 17, 2014 2037 2037 2037 0 -17.34(-0.84%)
Apr 16, 2014 2066 2070 2041 2054 0 -5.85(-0.28%)
Apr 15, 2014 2021 2068 2015 2060 0 +38.30(+1.89%)
Apr 14, 2014 2020 2028 2000 2022 0 +13.41(+0.67%)
Apr 11, 2014 2000 2028 1991 2009 0 +3.80(+0.19%)
Apr 10, 2014 2019 2037 1998 2005 0 -13.20(-0.65%)
Apr 09, 2014 2033 2035 2008 2018 0 -10.82(-0.53%)
Apr 08, 2014 2002 2032 1999 2029 0 +26.42(+1.32%)
Apr 07, 2014 1971 2017 1969 2002 0 +29.99(+1.52%)
Apr 04, 2014 1961 1984 1949 1972 0 +19.60(+1.00%)
Apr 03, 2014 1959 1963 1938 1953 0 -3.38(-0.17%)
Apr 02, 2014 1949 1966 1940 1956 0 +4.60(+0.24%)
Apr 01, 2014 1945 1955 1927 1951 0 +7.28(+0.37%)
Mar 31, 2014 1935 1951 1916 1944 0 +16.64(+0.86%)
Mar 28, 2014 1918 1937 1914 1928 0 +12.63(+0.66%)
Mar 27, 2014 1891 1920 1884 1915 0 +21.54(+1.14%)
Mar 26, 2014 1920 1924 1890 1893 0 -11.54(-0.61%)
Mar 25, 2014 1895 1911 1884 1905 0 +19.29(+1.02%)
Mar 24, 2014 1898 1902 1877 1886 0 -7.29(-0.39%)
Mar 21, 2014 1877 1899 1864 1893 0 +26.98(+1.45%)
Mar 20, 2014 1862 1873 1847 1866 0 -0.92(-0.05%)
Mar 19, 2014 1914 1924 1859 1867 0 -45.47(-2.38%)
Mar 18, 2014 1910 1917 1899 1912 0 +1.57(+0.08%)
Mar 17, 2014 1923 1929 1904 1911 0 -4.88(-0.25%)
Mar 14, 2014 1909 1932 1907 1916 0 +5.83(+0.31%)
Mar 13, 2014 1934 1935 1906 1910 0 -20.97(-1.09%)
Mar 12, 2014 1922 1945 1921 1931 0 +5.66(+0.29%)
Mar 11, 2014 1908 1933 1906 1925 0 +19.21(+1.01%)
Mar 10, 2014 1913 1920 1894 1906 0 -9.53(-0.50%)
Mar 07, 2014 1948 1949 1898 1915 0 -35.67(-1.83%)
Mar 06, 2014 1980 1984 1945 1951 0 -31.97(-1.61%)
Mar 05, 2014 1980 1990 1965 1983 0 -3.89(-0.20%)
Mar 04, 2014 1971 1991 1964 1987 0 +32.07(+1.64%)
Mar 03, 2014 1941 1959 1932 1955 0 +4.93(+0.25%)
Feb 28, 2014 1938 1959 1929 1950 0 +12.31(+0.64%)
Feb 27, 2014 1928 1944 1922 1938 0 +10.82(+0.56%)
Feb 26, 2014 1916 1932 1903 1927 0 +15.60(+0.82%)
Feb 25, 2014 1924 1930 1905 1911 0 -10.50(-0.55%)
Feb 24, 2014 1899 1940 1887 1922 0 +34.67(+1.84%)
Feb 21, 2014 1892 1905 1873 1887 0 -9.96(-0.53%)
Feb 20, 2014 1916 1934 1887 1897 0 -17.01(-0.89%)
Feb 19, 2014 1900 1940 1896 1914 0 +11.76(+0.62%)
Feb 18, 2014 1905 1911 1876 1902 0 -1.20(-0.06%)
Feb 14, 2014 1903 1903 1903 0 -12.11(-0.63%)
Feb 13, 2014 1896 1926 1893 1916 0 +12.27(+0.64%)
Feb 12, 2014 1916 1923 1894 1903 0 -12.40(-0.65%)
Feb 11, 2014 1920 1935 1896 1916 0 -15.59(-0.81%)
Feb 10, 2014 1911 1936 1901 1931 0 +20.59(+1.08%)
Feb 07, 2014 1908 1918 1892 1911 0 +8.72(+0.46%)
Feb 06, 2014 1897 1918 1891 1902 0 -10.14(-0.53%)
Feb 05, 2014 1930 1938 1900 1912 0 -22.25(-1.15%)
Feb 04, 2014 1924 1939 1913 1934 0 +10.43(+0.54%)
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