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 31, 2019 2023 2049 1995 2026 0 -3.91(-0.19%)
Jan 30, 2019 2013 2038 2006 2030 0 +14.88(+0.74%)
Jan 29, 2019 1997 2017 1993 2015 0 +18.50(+0.93%)
Jan 28, 2019 1972 2001 1966 1997 0 +18.25(+0.92%)
Jan 25, 2019 1950 1983 1947 1978 0 +34.58(+1.78%)
Jan 24, 2019 1937 1953 1926 1944 0 +4.96(+0.26%)
Jan 23, 2019 1934 1946 1921 1939 0 +4.85(+0.25%)
Jan 22, 2019 1939 1951 1919 1934 0 -7.36(-0.38%)
Jan 18, 2019 1935 1951 1921 1941 0 +8.05(+0.42%)
Jan 17, 2019 1916 1938 1912 1933 0 +10.69(+0.56%)
Jan 16, 2019 1906 1927 1900 1923 0 +16.59(+0.87%)
Jan 15, 2019 1897 1914 1882 1906 0 +14.42(+0.76%)
Jan 14, 2019 1899 1909 1881 1892 0 -14.36(-0.75%)
Jan 11, 2019 1893 1912 1878 1906 0 +12.03(+0.64%)
Jan 10, 2019 1857 1900 1851 1894 0 +32.99(+1.77%)
Jan 09, 2019 1860 1870 1829 1861 0 +7.43(+0.40%)
Jan 08, 2019 1826 1862 1815 1853 0 +38.16(+2.10%)
Jan 07, 2019 1803 1831 1793 1815 0 +12.40(+0.69%)
Jan 04, 2019 1790 1822 1781 1803 0 +23.97(+1.35%)
Jan 03, 2019 1763 1806 1758 1779 0 +11.28(+0.64%)
Jan 02, 2019 1793 1799 1748 1768 0 -46.22(-2.55%)
Dec 31, 2018 1807 1820 1776 1814 0 +10.58(+0.59%)
Dec 28, 2018 1812 1825 1781 1803 0 +1.03(+0.06%)
Dec 27, 2018 1782 1804 1741 1802 0 +3.59(+0.20%)
Dec 26, 2018 1742 1800 1721 1799 0 +63.10(+3.64%)
Dec 24, 2018 1820 1826 1733 1736 0 -89.91(-4.93%)
Dec 21, 2018 1842 1876 1822 1826 0 -13.01(-0.71%)
Dec 20, 2018 1865 1877 1824 1839 0 -26.34(-1.41%)
Dec 19, 2018 1883 1895 1853 1865 0 -15.38(-0.82%)
Dec 18, 2018 1868 1896 1860 1880 0 +22.35(+1.20%)
Dec 17, 2018 1934 1942 1854 1858 0 -73.83(-3.82%)
Dec 14, 2018 1927 1944 1917 1932 0 -5.28(-0.27%)
Dec 13, 2018 1919 1959 1916 1937 0 +20.63(+1.08%)
Dec 12, 2018 1968 1978 1915 1916 0 -36.13(-1.85%)
Dec 11, 2018 1964 1981 1946 1952 0 -0.25(-0.01%)
Dec 10, 2018 1967 1971 1926 1953 0 -11.69(-0.60%)
Dec 07, 2018 1984 1993 1951 1964 0 -26.54(-1.33%)
Dec 06, 2018 1928 1992 1903 1991 0 +53.08(+2.74%)
Dec 04, 2018 1984 1992 1933 1938 0 -45.05(-2.27%)
Dec 03, 2018 1978 1991 1962 1983 0 +12.59(+0.64%)
Nov 30, 2018 1948 1974 1942 1970 0 +25.16(+1.29%)
Nov 29, 2018 1951 1960 1936 1945 0 -8.65(-0.44%)
Nov 28, 2018 1936 1963 1928 1954 0 +17.26(+0.89%)
Nov 27, 2018 1934 1948 1920 1937 0 +1.79(+0.09%)
Nov 26, 2018 1946 1952 1924 1935 0 -1.00(-0.05%)
Nov 23, 2018 1934 1949 1920 1936 0 -2.59(-0.13%)
Nov 21, 2018 1938 1938 1938 1938 0 +6.59(+0.34%)
Nov 20, 2018 1939 1954 1925 1932 0 -14.75(-0.76%)
Nov 19, 2018 1947 1964 1927 1947 0 -0.59(-0.03%)
Nov 16, 2018 1922 1951 1918 1947 0 +19.87(+1.03%)
Nov 15, 2018 1937 1942 1906 1927 0 -15.53(-0.80%)
Nov 14, 2018 1955 1963 1935 1943 0 -10.59(-0.54%)
Nov 13, 2018 1959 1968 1938 1953 0 -3.64(-0.19%)
Nov 12, 2018 1960 1984 1951 1957 0 -0.65(-0.03%)
Nov 09, 2018 1958 1969 1943 1958 0 -1.96(-0.10%)
Nov 08, 2018 1953 1965 1939 1960 0 +0.48(+0.02%)
Nov 07, 2018 1942 1961 1929 1959 0 +24.09(+1.24%)
Nov 06, 2018 1931 1946 1917 1935 0 +7.42(+0.38%)
Nov 05, 2018 1909 1944 1904 1928 0 +24.92(+1.31%)
Nov 02, 2018 1914 1921 1877 1903 0 -9.30(-0.49%)
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.