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 - Residential Sector (CIX: MSECTOR445 )

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 (%)
Nov 28, 2008 1206 1233 1170 1201 0 -16.88(-1.39%)
Nov 27, 2008 1137 1228 1107 1218 0 +0.00(+0.00%)
Nov 26, 2008 1137 1228 1107 1218 0 +55.39(+4.77%)
Nov 25, 2008 1137 1199 1073 1162 0 +43.58(+3.90%)
Nov 24, 2008 972.44 1141 939.73 1119 0 +170.29(+17.95%)
Nov 21, 2008 882.38 975.48 821.40 948.51 0 +83.79(+9.69%)
Nov 20, 2008 915.57 993.48 835.64 864.71 0 -60.63(-6.55%)
Nov 19, 2008 1041 1055 908.23 925.34 0 -126.61(-12.04%)
Nov 18, 2008 1064 1094 992.17 1052 0 -9.20(-0.87%)
Nov 17, 2008 1104 1135 1048 1061 0 -51.12(-4.60%)
Nov 14, 2008 1223 1250 1098 1112 0 -154.67(-12.21%)
Nov 13, 2008 1160 1287 1091 1267 0 +123.36(+10.79%)
Nov 12, 2008 1193 1218 1133 1144 0 -63.32(-5.25%)
Nov 11, 2008 1183 1244 1155 1207 0 +1.35(+0.11%)
Nov 10, 2008 1324 1335 1189 1206 0 -100.38(-7.69%)
Nov 07, 2008 1226 1317 1189 1306 0 +86.10(+7.06%)
Nov 06, 2008 1265 1293 1197 1220 0 -54.91(-4.31%)
Nov 05, 2008 1403 1418 1263 1275 0 -148.47(-10.43%)
Nov 04, 2008 1384 1446 1354 1423 0 +50.79(+3.70%)
Nov 03, 2008 1414 1436 1354 1372 0 -50.67(-3.56%)
Oct 31, 2008 1332 1437 1298 1423 0 +97.44(+7.35%)
Oct 30, 2008 1349 1365 1264 1326 0 +17.16(+1.31%)
Oct 29, 2008 1316 1389 1264 1308 0 -19.76(-1.49%)
Oct 28, 2008 1203 1349 1135 1328 0 +158.63(+13.56%)
Oct 27, 2008 1232 1289 1159 1170 0 -73.20(-5.89%)
Oct 24, 2008 1212 1313 1186 1243 0 -64.51(-4.93%)
Oct 23, 2008 1307 1357 1194 1307 0 -0.53(-0.04%)
Oct 22, 2008 1384 1403 1261 1308 0 -101.40(-7.20%)
Oct 21, 2008 1432 1479 1393 1409 0 -42.06(-2.90%)
Oct 20, 2008 1438 1466 1377 1451 0 +25.16(+1.76%)
Oct 17, 2008 1405 1494 1345 1426 0 -6.08(-0.42%)
Oct 16, 2008 1366 1456 1304 1432 0 +91.96(+6.86%)
Oct 15, 2008 1532 1545 1315 1340 0 -208.39(-13.46%)
Oct 14, 2008 1710 1733 1448 1549 0 -121.33(-7.27%)
Oct 13, 2008 1659 1711 1538 1670 0 +52.21(+3.23%)
Oct 10, 2008 1378 1671 1332 1618 0 +199.85(+14.09%)
Oct 09, 2008 1606 1632 1408 1418 0 -161.64(-10.23%)
Oct 08, 2008 1564 1684 1525 1580 0 -28.13(-1.75%)
Oct 07, 2008 1730 1754 1588 1608 0 -122.95(-7.10%)
Oct 06, 2008 1702 1829 1606 1731 0 -28.16(-1.60%)
Oct 03, 2008 1860 1892 1740 1759 0 -64.27(-3.53%)
Oct 02, 2008 1902 1914 1809 1823 0 -96.46(-5.03%)
Oct 01, 2008 1931 1951 1881 1920 0 -44.85(-2.28%)
Sep 30, 2008 1881 2002 1845 1964 0 +123.45(+6.71%)
Sep 29, 2008 1956 1981 1810 1841 0 -158.56(-7.93%)
Sep 26, 2008 1893 2007 1869 2000 0 +71.18(+3.69%)
Sep 25, 2008 1904 1955 1871 1928 0 +44.38(+2.36%)
Sep 24, 2008 1914 1930 1861 1884 0 -20.44(-1.07%)
Sep 23, 2008 1914 1964 1872 1904 0 +9.35(+0.49%)
Sep 22, 2008 2044 2062 1877 1895 0 -177.17(-8.55%)
Sep 19, 2008 2073 2265 1888 2072 0 +47.16(+2.33%)
Sep 18, 2008 1812 2051 1753 2025 0 +239.60(+13.42%)
Sep 17, 2008 1838 1886 1768 1785 0 -97.40(-5.17%)
Sep 16, 2008 1766 1896 1757 1883 0 +93.24(+5.21%)
Sep 15, 2008 1866 1916 1776 1790 0 -136.77(-7.10%)
Sep 12, 2008 1884 1933 1874 1926 0 +18.46(+0.97%)
Sep 11, 2008 1881 1916 1852 1908 0 -8.95(-0.47%)
Sep 10, 2008 1925 1944 1871 1917 0 +10.30(+0.54%)
Sep 09, 2008 1986 2004 1892 1907 0 -89.56(-4.49%)
Sep 08, 2008 1982 2018 1933 1996 0 +83.95(+4.39%)
Sep 05, 2008 1881 1918 1860 1912 0 +16.26(+0.86%)
Sep 04, 2008 1946 1961 1891 1896 0 -64.31(-3.28%)
Sep 03, 2008 1921 1966 1901 1960 0 +37.20(+1.93%)
Sep 02, 2008 1956 1982 1889 1923 0 +3.34(+0.17%)
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.