| REIT - Healthcare Facilities Sector | (CIX: MSECTOR442) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 19, 2013 | 2232 | 2240 | 2139 | 2144 | 0 | -90.40(-4.05%) |
| Jun 18, 2013 | 2221 | 2248 | 2209 | 2234 | 0 | +15.46(+0.70%) |
| Jun 17, 2013 | 2219 | 2239 | 2202 | 2219 | 0 | +9.37(+0.42%) |
| Jun 14, 2013 | 2195 | 2239 | 2188 | 2209 | 0 | +12.47(+0.57%) |
| Jun 13, 2013 | 2151 | 2205 | 2140 | 2197 | 0 | +35.80(+1.66%) |
| Jun 12, 2013 | 2212 | 2217 | 2156 | 2161 | 0 | -39.35(-1.79%) |
| Jun 11, 2013 | 2205 | 2234 | 2188 | 2200 | 0 | -24.22(-1.09%) |
| Jun 10, 2013 | 2257 | 2262 | 2215 | 2225 | 0 | -30.42(-1.35%) |
| Jun 07, 2013 | 2264 | 2273 | 2223 | 2255 | 0 | -2.44(-0.11%) |
| Jun 06, 2013 | 2203 | 2259 | 2193 | 2257 | 0 | +51.17(+2.32%) |
| Jun 05, 2013 | 2224 | 2239 | 2199 | 2206 | 0 | -22.97(-1.03%) |
| Jun 04, 2013 | 2269 | 2277 | 2228 | 2229 | 0 | -36.30(-1.60%) |
| Jun 03, 2013 | 2243 | 2276 | 2209 | 2266 | 0 | +15.91(+0.71%) |
| May 31, 2013 | 2277 | 2305 | 2246 | 2250 | 0 | -36.98(-1.62%) |
| May 30, 2013 | 2293 | 2318 | 2277 | 2287 | 0 | -1.96(-0.09%) |
| May 29, 2013 | 2346 | 2348 | 2266 | 2289 | 0 | -77.33(-3.27%) |
| May 28, 2013 | 2445 | 2456 | 2352 | 2366 | 0 | -54.65(-2.26%) |
| May 24, 2013 | 2421 | 2421 | 2421 | 0 | -36.41(-1.48%) | |
| May 23, 2013 | 2524 | 2526 | 2437 | 2457 | 0 | -92.88(-3.64%) |
| May 22, 2013 | 2619 | 2653 | 2533 | 2550 | 0 | -66.05(-2.53%) |
| May 21, 2013 | 2595 | 2623 | 2590 | 2616 | 0 | +26.99(+1.04%) |
| May 20, 2013 | 2585 | 2599 | 2574 | 2589 | 0 | +8.05(+0.31%) |
| May 17, 2013 | 2569 | 2589 | 2558 | 2581 | 0 | +17.65(+0.69%) |
| May 16, 2013 | 2566 | 2579 | 2551 | 2563 | 0 | -11.43(-0.44%) |
| May 15, 2013 | 2533 | 2576 | 2519 | 2575 | 0 | +72.31(+2.89%) |
| May 13, 2013 | 2491 | 2506 | 2482 | 2502 | 0 | +13.36(+0.54%) |
| May 10, 2013 | 2483 | 2493 | 2467 | 2489 | 0 | +17.13(+0.69%) |
| May 09, 2013 | 2489 | 2502 | 2458 | 2472 | 0 | -21.82(-0.88%) |
| May 08, 2013 | 2524 | 2529 | 2483 | 2494 | 0 | -40.52(-1.60%) |
| May 07, 2013 | 2523 | 2541 | 2511 | 2534 | 0 | +13.41(+0.53%) |
| May 06, 2013 | 2507 | 2528 | 2503 | 2521 | 0 | +11.93(+0.48%) |
| May 03, 2013 | 2511 | 2525 | 2496 | 2509 | 0 | +2.39(+0.10%) |
| May 02, 2013 | 2488 | 2515 | 2479 | 2506 | 0 | +16.98(+0.68%) |
| May 01, 2013 | 2494 | 2515 | 2482 | 2489 | 0 | -7.44(-0.30%) |
| Apr 30, 2013 | 2479 | 2507 | 2471 | 2497 | 0 | +18.98(+0.77%) |
| Apr 29, 2013 | 2466 | 2482 | 2457 | 2478 | 0 | +20.71(+0.84%) |
| Apr 26, 2013 | 2467 | 2469 | 2452 | 2457 | 0 | -9.82(-0.40%) |
| Apr 25, 2013 | 2483 | 2491 | 2458 | 2467 | 0 | -16.35(-0.66%) |
| Apr 24, 2013 | 2476 | 2488 | 2463 | 2483 | 0 | +6.40(+0.26%) |
| Apr 23, 2013 | 2473 | 2484 | 2459 | 2477 | 0 | +15.64(+0.64%) |
| Apr 22, 2013 | 2462 | 2467 | 2438 | 2461 | 0 | +1.83(+0.07%) |
| Apr 19, 2013 | 2415 | 2462 | 2404 | 2460 | 0 | +52.30(+2.17%) |
| Apr 18, 2013 | 2416 | 2421 | 2391 | 2407 | 0 | -6.63(-0.27%) |
| Apr 17, 2013 | 2422 | 2430 | 2389 | 2414 | 0 | -19.01(-0.78%) |
| Apr 16, 2013 | 2384 | 2436 | 2364 | 2433 | 0 | +51.03(+2.14%) |
| Apr 15, 2013 | 2401 | 2426 | 2378 | 2382 | 0 | -32.84(-1.36%) |
| Apr 12, 2013 | 2395 | 2419 | 2383 | 2415 | 0 | +11.35(+0.47%) |
| Apr 11, 2013 | 2418 | 2430 | 2392 | 2403 | 0 | -12.66(-0.52%) |
| Apr 10, 2013 | 2398 | 2420 | 2389 | 2416 | 0 | +20.80(+0.87%) |
| Apr 09, 2013 | 2393 | 2404 | 2378 | 2395 | 0 | +3.53(+0.15%) |
| Apr 08, 2013 | 2374 | 2393 | 2360 | 2392 | 0 | +20.92(+0.88%) |
| Apr 05, 2013 | 2343 | 2373 | 2338 | 2371 | 0 | +3.04(+0.13%) |
| Apr 04, 2013 | 2341 | 2371 | 2338 | 2368 | 0 | +31.86(+1.36%) |
| Apr 03, 2013 | 2349 | 2353 | 2326 | 2336 | 0 | -8.27(-0.35%) |
| Apr 02, 2013 | 2341 | 2354 | 2332 | 2344 | 0 | +15.55(+0.67%) |
