Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Diversified Sector (CIX: MSECTOR440 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1053 1069 985.76 1002 0 -35.26(-3.40%)
Jan 29, 2009 1107 1115 1029 1038 0 -101.16(-8.88%)
Jan 28, 2009 1086 1152 1069 1139 0 +76.31(+7.18%)
Jan 27, 2009 1056 1081 1027 1063 0 +25.21(+2.43%)
Jan 26, 2009 1052 1078 1010 1037 0 -9.33(-0.89%)
Jan 23, 2009 993.09 1057 973.74 1047 0 +29.11(+2.86%)
Jan 22, 2009 1032 1072 989.92 1018 0 -44.52(-4.19%)
Jan 21, 2009 988.68 1073 954.84 1062 0 +95.35(+9.86%)
Jan 20, 2009 1062 1075 958.21 966.70 0 -116.60(-10.76%)
Jan 19, 2009 1075 1101 1018 1083 0 +0.00(+0.00%)
Jan 16, 2009 1075 1101 1018 1083 0 +37.48(+3.58%)
Jan 15, 2009 991.82 1068 953.71 1046 0 +51.53(+5.18%)
Jan 14, 2009 1025 1043 983.46 994.29 0 -53.48(-5.10%)
Jan 13, 2009 1024 1070 1003 1048 0 +16.32(+1.58%)
Jan 12, 2009 1089 1103 1013 1031 0 -66.01(-6.01%)
Jan 09, 2009 1148 1158 1090 1097 0 -49.24(-4.29%)
Jan 08, 2009 1127 1162 1107 1147 0 +15.01(+1.33%)
Jan 07, 2009 1153 1177 1117 1132 0 -49.04(-4.15%)
Jan 06, 2009 1144 1194 1109 1181 0 +51.17(+4.53%)
Jan 05, 2009 1143 1171 1104 1130 0 -13.93(-1.22%)
Jan 02, 2009 1181 1199 1131 1143 0 -36.58(-3.10%)
Jan 01, 2009 1140 1199 1116 1180 0 +0.00(+0.00%)
Dec 31, 2008 1140 1199 1116 1180 0 +37.62(+3.29%)
Dec 30, 2008 1101 1148 1082 1142 0 +54.53(+5.01%)
Dec 29, 2008 1156 1158 1072 1088 0 -69.86(-6.03%)
Dec 26, 2008 1146 1164 1124 1158 0 +15.42(+1.35%)
Dec 25, 2008 1135 1152 1107 1142 0 +0.00(+0.00%)
Dec 24, 2008 1135 1152 1107 1142 0 +5.11(+0.45%)
Dec 23, 2008 1143 1174 1110 1137 0 +3.73(+0.33%)
Dec 22, 2008 1180 1193 1080 1134 0 -47.25(-4.00%)
Dec 19, 2008 1139 1198 1115 1181 0 +57.22(+5.09%)
Dec 18, 2008 1214 1234 1101 1124 0 -80.84(-6.71%)
Dec 17, 2008 1153 1258 1105 1204 0 +17.18(+1.45%)
Dec 16, 2008 1054 1191 1036 1187 0 +151.94(+14.68%)
Dec 15, 2008 1088 1110 999.83 1035 0 -54.33(-4.99%)
Dec 12, 2008 966.18 1097 948.10 1090 0 +102.30(+10.36%)
Dec 11, 2008 1134 1146 967.91 987.29 0 -169.37(-14.64%)
Dec 10, 2008 1084 1167 1062 1157 0 +85.04(+7.94%)
Dec 09, 2008 1120 1163 1051 1072 0 -64.83(-5.70%)
Dec 08, 2008 1054 1153 1022 1136 0 +109.55(+10.67%)
Dec 05, 2008 943.86 1043 912.34 1027 0 +67.14(+7.00%)
Dec 04, 2008 981.02 1044 940.39 959.76 0 -45.52(-4.53%)
Dec 03, 2008 933.64 1021 913.11 1005 0 +28.30(+2.90%)
Dec 02, 2008 910.28 994.70 879.79 976.98 0 +92.49(+10.46%)
Dec 01, 2008 1052 1069 860.96 884.49 0 -184.05(-17.22%)
Nov 28, 2008 1081 1109 1044 1069 0 -19.88(-1.83%)
Nov 27, 2008 1033 1096 996.51 1088 0 +0.00(+0.00%)
Nov 26, 2008 1033 1096 996.51 1088 0 +33.57(+3.18%)
Nov 25, 2008 1079 1107 965.28 1055 0 -11.77(-1.10%)
Nov 24, 2008 934.60 1083 892.96 1067 0 +146.62(+15.94%)
Nov 21, 2008 839.89 948.58 789.39 920.00 0 +102.75(+12.57%)
Nov 20, 2008 912.80 954.20 787.48 817.25 0 -110.94(-11.95%)
Nov 19, 2008 1025 1042 911.42 928.19 0 -104.99(-10.16%)
Nov 18, 2008 1035 1076 963.91 1033 0 -1.34(-0.13%)
Nov 17, 2008 1062 1100 1020 1035 0 -33.77(-3.16%)
Nov 14, 2008 1163 1186 1052 1068 0 -116.99(-9.87%)
Nov 13, 2008 1070 1204 1019 1185 0 +119.64(+11.23%)
Nov 12, 2008 1126 1152 1054 1066 0 -67.61(-5.97%)
Nov 11, 2008 1111 1173 1074 1133 0 +0.32(+0.03%)
Nov 10, 2008 1240 1273 1120 1133 0 -95.57(-7.78%)
Nov 07, 2008 1151 1246 1124 1228 0 +83.80(+7.32%)
Nov 06, 2008 1190 1219 1127 1145 0 -57.48(-4.78%)
Nov 05, 2008 1310 1331 1188 1202 0 -126.45(-9.52%)
Nov 04, 2008 1285 1352 1241 1329 0 +67.39(+5.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.