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

Real Estate Development Sector (CIX: MSECTOR449 )

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 (%)
Dec 31, 2013 1003 1003 1003 0 +2.28(+0.23%)
Dec 30, 2013 996.91 1011 989.74 1001 0 +2.38(+0.24%)
Dec 27, 2013 977.78 1004 980.03 998.47 0 +14.47(+1.47%)
Dec 26, 2013 983.38 999.37 977.25 984.00 0 -35.58(-3.49%)
Dec 24, 2013 1020 1020 1020 0 +3.38(+0.33%)
Dec 23, 2013 896.70 1021 991.53 1016 0 +20.36(+2.04%)
Dec 20, 2013 999.03 1008 982.26 995.84 0 -3.06(-0.31%)
Dec 19, 2013 1007 1019 989.58 998.90 0 -8.54(-0.85%)
Dec 18, 2013 997.18 1015 986.83 1007 0 +11.34(+1.14%)
Dec 17, 2013 992.06 1006 974.00 996.10 0 +1.12(+0.11%)
Dec 16, 2013 986.15 1004 980.33 994.98 0 +9.73(+0.99%)
Dec 13, 2013 993.55 1002 977.72 985.26 0 -4.49(-0.45%)
Dec 12, 2013 985.26 995.41 974.80 989.75 0 +5.32(+0.54%)
Dec 11, 2013 991.25 1001 977.44 984.42 0 -2.66(-0.27%)
Dec 10, 2013 996.44 1007 978.93 987.09 0 -14.39(-1.44%)
Dec 09, 2013 989.73 1009 983.61 1001 0 +12.84(+1.30%)
Dec 06, 2013 988.98 1001 974.41 988.64 0 +2.66(+0.27%)
Dec 05, 2013 995.82 1004 976.21 985.98 0 -11.36(-1.14%)
Dec 04, 2013 997.41 1016 985.14 997.34 0 -4.57(-0.46%)
Dec 03, 2013 993.14 1006 980.28 1002 0 +8.42(+0.85%)
Dec 02, 2013 997.58 1020 980.93 993.49 0 -3.70(-0.37%)
Nov 29, 2013 995.96 1010 983.94 997.19 0 +6.67(+0.67%)
Nov 27, 2013 990.52 990.52 990.52 0 +18.44(+1.90%)
Nov 26, 2013 969.57 984.46 964.58 972.08 0 -1.83(-0.19%)
Nov 25, 2013 968.19 980.38 959.73 973.91 0 +4.91(+0.51%)
Nov 22, 2013 969.69 994.07 950.62 969.00 0 -4.42(-0.45%)
Nov 21, 2013 973.97 987.73 938.65 973.42 0 -0.79(-0.08%)
Nov 20, 2013 954.34 1003 962.87 974.21 0 +2.28(+0.24%)
Nov 19, 2013 981.73 991.28 964.38 971.92 0 -9.80(-1.00%)
Nov 18, 2013 983.50 999.42 970.59 981.72 0 -5.26(-0.53%)
Nov 15, 2013 983.91 993.65 972.27 986.98 0 -0.61(-0.06%)
Nov 14, 2013 991.55 1007 966.49 987.59 0 -27.13(-2.67%)
Nov 12, 2013 1014 1025 1001 1015 0 -2.58(-0.25%)
Nov 11, 2013 1044 1051 1006 1017 0 -26.62(-2.55%)
Nov 08, 2013 1079 1099 1037 1044 0 -32.55(-3.02%)
Nov 07, 2013 1013 1110 1005 1076 0 +79.25(+7.95%)
Nov 06, 2013 1003 1016 988.15 997.22 0 -3.95(-0.39%)
Nov 05, 2013 1010 1019 991.48 1001 0 -7.17(-0.71%)
Nov 04, 2013 1018 1028 991.78 1008 0 -1.61(-0.16%)
Nov 01, 2013 1006 1019 995.74 1010 0 +3.33(+0.33%)
Oct 31, 2013 1028 1035 996.65 1007 0 -20.80(-2.02%)
Oct 30, 2013 1033 1044 1017 1027 0 -7.03(-0.68%)
Oct 29, 2013 1048 1053 1025 1034 0 -13.97(-1.33%)
Oct 28, 2013 1057 1071 1038 1048 0 -7.31(-0.69%)
Oct 25, 2013 1052 1069 1031 1056 0 +4.26(+0.41%)
Oct 24, 2013 1043 1058 1036 1051 0 +5.49(+0.52%)
Oct 23, 2013 1042 1076 1032 1046 0 +1.75(+0.17%)
Oct 22, 2013 997.98 1050 1009 1044 0 +21.44(+2.10%)
Oct 21, 2013 1018 1030 1006 1023 0 +3.51(+0.34%)
Oct 18, 2013 1018 1036 1004 1019 0 +2.23(+0.22%)
Oct 17, 2013 985.89 1023 986.50 1017 0 +22.39(+2.25%)
Oct 16, 2013 997.80 1008 980.03 994.66 0 +0.28(+0.03%)
Oct 15, 2013 1002 1010 981.22 994.38 0 -14.15(-1.40%)
Oct 14, 2013 992.26 1016 982.23 1009 0 +6.35(+0.63%)
Oct 11, 2013 956.42 1010 984.94 1002 0 +11.67(+1.18%)
Oct 10, 2013 987.95 1012 974.24 990.51 0 +9.79(+1.00%)
Oct 09, 2013 970.24 992.66 965.97 980.72 0 +10.82(+1.12%)
Oct 08, 2013 971.50 980.12 959.90 969.90 0 -1.39(-0.14%)
Oct 07, 2013 965.66 978.88 957.90 971.29 0 -1.60(-0.16%)
Oct 04, 2013 971.06 987.87 962.85 972.89 0 +4.71(+0.49%)
Oct 03, 2013 977.05 982.24 961.23 968.18 0 -10.20(-1.04%)
Oct 02, 2013 985.98 990.68 973.94 978.38 0 -9.65(-0.98%)
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.