REIT - Healthcare Facilities Sector (CIX: MSECTOR442)
2,065.70   UNCHANGED
Streaming Delayed Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 2038 2069 2029 2066 0 +21.93(+1.07%)
May 02, 2016 2029 2056 2025 2044 0 +25.30(+1.25%)
Apr 29, 2016 1998 2027 1977 2018 0 -8.62(-0.43%)
Apr 28, 2016 2024 2041 2015 2027 0 -13.14(-0.64%)
Apr 27, 2016 2044 2055 2012 2040 0 -2.99(-0.15%)
Apr 26, 2016 2023 2054 2020 2043 0 +27.57(+1.37%)
Apr 25, 2016 1992 2016 1985 2016 0 +21.84(+1.10%)
Apr 22, 2016 1968 2005 1962 1994 0 +33.54(+1.71%)
Apr 21, 2016 2033 2035 1951 1960 0 -72.77(-3.58%)
Apr 20, 2016 2086 2089 2030 2033 0 -51.83(-2.49%)
Apr 19, 2016 2082 2104 2073 2085 0 +5.57(+0.27%)
Apr 18, 2016 2062 2081 2054 2079 0 +12.91(+0.62%)
Apr 15, 2016 2063 2076 2050 2066 0 +4.25(+0.21%)
Apr 14, 2016 2066 2070 2054 2062 0 -5.03(-0.24%)
Apr 13, 2016 2069 2075 2049 2067 0 +6.68(+0.32%)
Apr 12, 2016 2054 2073 2047 2060 0 +12.82(+0.63%)
Apr 11, 2016 2046 2062 2038 2048 0 +10.39(+0.51%)
Apr 08, 2016 2032 2055 2024 2037 0 +14.90(+0.74%)
Apr 07, 2016 2009 2032 1995 2022 0 +10.03(+0.50%)
Apr 06, 2016 2019 2036 1995 2012 0 -9.37(-0.46%)
Apr 05, 2016 2014 2029 2003 2022 0 +0.04(+0.00%)
Apr 04, 2016 2018 2035 2007 2022 0 +10.15(+0.50%)
Apr 01, 2016 2002 2016 1981 2012 0 +1.58(+0.08%)
Mar 31, 2016 2000 2029 1980 2010 0 +8.99(+0.45%)
Mar 30, 2016 2028 2033 1997 2001 0 -22.14(-1.09%)
Mar 29, 2016 1968 2026 1954 2023 0 +48.18(+2.44%)
Mar 28, 2016 1957 1982 1942 1975 0 +25.66(+1.32%)
Mar 24, 2016 1949 1949 1949 1949 0 -2.86(-0.15%)
Mar 23, 2016 1968 1974 1944 1952 0 -14.94(-0.76%)
Mar 22, 2016 1956 1971 1938 1967 0 +0.99(+0.05%)
Mar 21, 2016 1989 2002 1961 1966 0 -29.21(-1.46%)
Mar 18, 2016 1997 2009 1981 1995 0 +1.82(+0.09%)
Mar 17, 2016 1962 1998 1948 1993 0 +36.19(+1.85%)
Mar 16, 2016 1935 1962 1911 1957 0 +10.95(+0.56%)
Mar 15, 2016 1942 1957 1915 1946 0 -9.71(-0.50%)
Mar 14, 2016 1944 1962 1932 1956 0 +6.73(+0.35%)
Mar 11, 2016 1911 1952 1905 1949 0 +61.00(+3.23%)
Mar 10, 2016 1909 1923 1861 1888 0 -11.56(-0.61%)
Mar 09, 2016 1892 1920 1889 1900 0 +11.66(+0.62%)
Mar 08, 2016 1915 1920 1879 1888 0 -23.11(-1.21%)
Mar 07, 2016 1878 1918 1864 1911 0 +27.63(+1.47%)
Mar 04, 2016 1884 1896 1860 1884 0 +2.46(+0.13%)
Mar 03, 2016 1892 1902 1859 1881 0 -12.08(-0.64%)
Mar 02, 2016 1869 1895 1862 1893 0 +18.13(+0.97%)
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