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 (%)
Oct 30, 2009 1185 1196 1141 1163 0 -33.64(-2.81%)
Oct 29, 2009 1189 1209 1166 1197 0 +31.29(+2.68%)
Oct 28, 2009 1219 1232 1161 1166 0 -59.21(-4.83%)
Oct 27, 2009 1260 1270 1219 1225 0 -23.06(-1.85%)
Oct 26, 2009 1248 1280 1234 1248 0 -0.50(-0.04%)
Oct 23, 2009 1251 1258 1238 1248 0 -19.27(-1.52%)
Oct 22, 2009 1233 1273 1213 1268 0 +39.34(+3.20%)
Oct 21, 2009 1237 1265 1225 1228 0 -10.11(-0.82%)
Oct 20, 2009 1236 1247 1233 1238 0 -18.67(-1.49%)
Oct 19, 2009 1238 1266 1230 1257 0 +23.24(+1.88%)
Oct 16, 2009 1242 1254 1226 1234 0 -25.02(-1.99%)
Oct 15, 2009 1260 1272 1249 1259 0 -15.37(-1.21%)
Oct 14, 2009 1260 1281 1247 1274 0 +31.95(+2.57%)
Oct 13, 2009 1249 1259 1222 1242 0 -13.49(-1.07%)
Oct 12, 2009 1254 1269 1244 1256 0 +6.89(+0.55%)
Oct 09, 2009 1228 1257 1215 1249 0 +17.38(+1.41%)
Oct 08, 2009 1217 1247 1207 1232 0 +26.93(+2.24%)
Oct 07, 2009 1209 1224 1186 1205 0 -8.17(-0.67%)
Oct 06, 2009 1228 1242 1196 1213 0 -0.51(-0.04%)
Oct 05, 2009 1189 1220 1180 1213 0 +31.39(+2.66%)
Oct 02, 2009 1169 1212 1155 1182 0 -2.09(-0.18%)
Oct 01, 2009 1223 1229 1175 1184 0 -46.65(-3.79%)
Sep 30, 2009 1241 1254 1206 1231 0 -7.88(-0.64%)
Sep 29, 2009 1263 1275 1231 1238 0 -9.33(-0.75%)
Sep 28, 2009 1222 1264 1213 1248 0 +36.14(+2.98%)
Sep 25, 2009 1200 1229 1188 1212 0 +1.50(+0.12%)
Sep 24, 2009 1247 1260 1194 1210 0 -31.29(-2.52%)
Sep 23, 2009 1290 1299 1238 1241 0 -47.53(-3.69%)
Sep 22, 2009 1265 1296 1253 1289 0 +35.94(+2.87%)
Sep 21, 2009 1271 1283 1238 1253 0 -24.40(-1.91%)
Sep 18, 2009 1284 1303 1250 1277 0 -8.20(-0.64%)
Sep 17, 2009 1307 1350 1270 1286 0 +3.66(+0.29%)
Sep 16, 2009 1272 1316 1265 1282 0 +16.46(+1.30%)
Sep 15, 2009 1247 1283 1227 1266 0 +18.83(+1.51%)
Sep 14, 2009 1195 1248 1187 1247 0 +40.78(+3.38%)
Sep 11, 2009 1211 1227 1186 1206 0 -1.55(-0.13%)
Sep 10, 2009 1195 1212 1176 1207 0 +8.10(+0.68%)
Sep 09, 2009 1178 1205 1170 1199 0 +14.83(+1.25%)
Sep 08, 2009 1170 1189 1158 1185 0 +23.87(+2.06%)
Sep 04, 2009 1161 1161 1161 0 +15.04(+1.31%)
Sep 03, 2009 1137 1152 1115 1146 0 +17.02(+1.51%)
Sep 02, 2009 1149 1158 1123 1129 0 -27.34(-2.37%)
Sep 01, 2009 1207 1220 1152 1156 0 -58.06(-4.78%)
Aug 31, 2009 1219 1237 1199 1214 0 -20.03(-1.62%)
Aug 28, 2009 1241 1252 1213 1234 0 +1.63(+0.13%)
Aug 27, 2009 1224 1239 1194 1232 0 +9.06(+0.74%)
Aug 26, 2009 1213 1229 1199 1223 0 +6.79(+0.56%)
Aug 25, 2009 1210 1233 1199 1217 0 +11.67(+0.97%)
Aug 24, 2009 1218 1236 1196 1205 0 -7.68(-0.63%)
Aug 21, 2009 1192 1236 1186 1213 0 +29.78(+2.52%)
Aug 20, 2009 1147 1187 1138 1183 0 +34.51(+3.01%)
Aug 19, 2009 1141 1161 1129 1148 0 -9.31(-0.80%)
Aug 18, 2009 1151 1172 1139 1158 0 -3.79(-0.33%)
Aug 17, 2009 1174 1181 1140 1161 0 -40.26(-3.35%)
Aug 14, 2009 1205 1220 1175 1202 0 -11.42(-0.94%)
Aug 13, 2009 1221 1234 1189 1213 0 +9.87(+0.82%)
Aug 12, 2009 1203 1235 1185 1203 0 -0.46(-0.04%)
Aug 11, 2009 1218 1232 1187 1204 0 -26.97(-2.19%)
Aug 10, 2009 1258 1267 1213 1231 0 -49.41(-3.86%)
Aug 07, 2009 1254 1309 1239 1280 0 +47.56(+3.86%)
Aug 06, 2009 1248 1284 1216 1232 0 -8.11(-0.65%)
Aug 05, 2009 1195 1248 1182 1241 0 +43.84(+3.66%)
Aug 04, 2009 1139 1212 1132 1197 0 +50.67(+4.42%)
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.