REIT - Healthcare Facilities Sector (CIX: MSECTOR442)
2,239.84   +29.19 (+1.32%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1990 2008 1986 1999 0 +12.63(+0.64%)
Sep 30, 2014 1998 2007 1980 1987 0 -9.90(-0.50%)
Sep 29, 2014 1997 2004 1982 1997 0 -7.82(-0.39%)
Sep 26, 2014 1987 2010 1977 2004 0 +18.08(+0.91%)
Sep 25, 2014 1979 1994 1973 1986 0 -15.47(-0.77%)
Sep 19, 2014 2001 2010 1986 2002 0 +7.02(+0.35%)
Sep 18, 2014 2026 2028 1991 1995 0 -28.30(-1.40%)
Sep 17, 2014 2034 2046 2018 2023 0 -3.38(-0.17%)
Sep 16, 2014 2013 2035 2009 2026 0 +12.10(+0.60%)
Sep 15, 2014 2017 2031 2002 2014 0 +1.46(+0.07%)
Sep 12, 2014 2077 2083 2004 2013 0 -94.39(-4.48%)
Sep 11, 2014 2100 2115 2093 2107 0 +6.27(+0.30%)
Sep 10, 2014 2121 2125 2093 2101 0 -31.13(-1.46%)
Sep 09, 2014 2146 2149 2127 2132 0 -16.63(-0.77%)
Sep 08, 2014 2163 2166 2145 2149 0 -16.33(-0.75%)
Sep 05, 2014 2150 2171 2144 2165 0 +13.38(+0.62%)
Sep 04, 2014 2150 2164 2138 2152 0 -2.46(-0.11%)
Sep 03, 2014 2151 2159 2141 2154 0 +10.27(+0.48%)
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