REIT - Healthcare Facilities Sector (CIX: MSECTOR442)
2,304.06   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 2302 2324 2295 2304 0 -8.23(-0.36%)
Mar 25, 2015 2350 2364 2307 2312 0 -37.23(-1.58%)
Mar 24, 2015 2355 2370 2340 2350 0 -10.57(-0.45%)
Mar 23, 2015 2353 2387 2345 2360 0 +7.48(+0.32%)
Mar 20, 2015 2291 2357 2282 2353 0 +64.27(+2.81%)
Mar 19, 2015 2288 2315 2278 2288 0 -5.54(-0.24%)
Mar 18, 2015 2243 2304 2226 2294 0 +51.34(+2.29%)
Mar 17, 2015 2248 2263 2231 2243 0 -5.36(-0.24%)
Mar 16, 2015 2243 2272 2240 2248 0 +14.68(+0.66%)
Mar 13, 2015 2241 2251 2220 2233 0 -8.35(-0.37%)
Mar 12, 2015 2223 2249 2219 2242 0 +31.92(+1.44%)
Mar 11, 2015 2227 2237 2199 2210 0 -17.02(-0.76%)
Mar 10, 2015 2225 2245 2215 2227 0 -0.73(-0.03%)
Mar 09, 2015 2222 2237 2212 2227 0 +16.92(+0.77%)
Mar 06, 2015 2270 2278 2199 2210 0 -95.53(-4.14%)
Mar 05, 2015 2316 2341 2304 2306 0 +0.23(+0.01%)
Mar 04, 2015 2306 2337 2299 2306 0 -30.17(-1.29%)
Mar 03, 2015 2336 2341 2328 2336 0 -2.83(-0.12%)
Mar 02, 2015 2340 2374 2332 2339 0 +3.77(+0.16%)
Feb 27, 2015 2318 2339 2295 2335 0 +25.19(+1.09%)
Feb 26, 2015 2317 2321 2304 2310 0 -34.07(-1.45%)
Feb 25, 2015 2341 2370 2325 2344 0 +15.65(+0.67%)
Feb 24, 2015 2357 2374 2313 2328 0 -74.33(-3.09%)
Feb 23, 2015 2388 2410 2375 2403 0 +15.46(+0.65%)
Feb 20, 2015 2355 2397 2349 2387 0 +37.21(+1.58%)
Feb 19, 2015 2388 2391 2344 2350 0 -46.63(-1.95%)
Feb 18, 2015 2368 2397 2336 2397 0 +37.14(+1.57%)
Feb 17, 2015 2362 2394 2348 2359 0 -1.73(-0.07%)
Feb 13, 2015 2361 2361 2361 2361 0 -3.79(-0.16%)
Feb 12, 2015 2359 2376 2341 2365 0 +9.14(+0.39%)
Feb 11, 2015 2369 2389 2336 2356 0 -6.02(-0.25%)
Feb 10, 2015 2357 2375 2317 2362 0 -2.22(-0.09%)
Feb 09, 2015 2373 2389 2358 2364 0 -8.89(-0.37%)
Feb 06, 2015 2471 2472 2362 2373 0 -104.46(-4.22%)
Feb 05, 2015 2459 2480 2439 2477 0 +17.67(+0.72%)
Feb 04, 2015 2492 2495 2447 2460 0 -46.84(-1.87%)
Feb 03, 2015 2510 2518 2465 2507 0 -3.11(-0.12%)
Feb 02, 2015 2514 2520 2456 2510 0 -7.54(-0.30%)
Jan 30, 2015 2559 2565 2515 2517 0 -43.35(-1.69%)
Jan 29, 2015 2549 2567 2532 2561 0 +9.70(+0.38%)
Jan 28, 2015 2556 2585 2548 2551 0 -0.31(-0.01%)
Jan 27, 2015 2544 2565 2538 2551 0 -0.21(-0.01%)
Jan 26, 2015 2542 2554 2519 2551 0 +3.19(+0.13%)
Jan 23, 2015 2552 2562 2532 2548 0 +3.92(+0.15%)
Jan 22, 2015 2526 2548 2523 2544 0 +35.88(+1.43%)
Jan 21, 2015 2527 2530 2492 2508 0 -23.94(-0.95%)
Jan 20, 2015 2556 2577 2517 2532 0 -1.46(-0.06%)
Jan 16, 2015 2515 2543 2502 2534 0 +20.51(+0.82%)
Jan 15, 2015 2513 2523 2477 2513 0 +16.88(+0.68%)
Jan 14, 2015 2463 2503 2454 2496 0 +24.94(+1.01%)
Jan 13, 2015 2471 2471 2471 2471 0 +3.52(+0.14%)
Jan 12, 2015 2442 2473 2436 2468 0 +35.09(+1.44%)
Jan 09, 2015 2435 2453 2405 2433 0 -1.70(-0.07%)
Jan 08, 2015 2457 2469 2409 2435 0 -14.16(-0.58%)
Jan 07, 2015 2418 2458 2401 2449 0 +35.46(+1.47%)
Jan 06, 2015 2379 2426 2356 2413 0 +40.09(+1.69%)
Jan 05, 2015 2336 2380 2329 2373 0 +23.99(+1.02%)
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