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 - Office Sector (CIX: MSECTOR441 )

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, 2018 2037 2048 2001 2047 0 +12.77(+0.63%)
Dec 28, 2018 2046 2056 2007 2034 0 -7.81(-0.38%)
Dec 27, 2018 2023 2043 1979 2042 0 +0.12(+0.01%)
Dec 26, 2018 1981 2043 1953 2042 0 +68.78(+3.49%)
Dec 24, 2018 2056 2068 1972 1973 0 -86.35(-4.19%)
Dec 21, 2018 2085 2120 2054 2060 0 -22.86(-1.10%)
Dec 20, 2018 2125 2132 2067 2082 0 -45.22(-2.13%)
Dec 19, 2018 2168 2172 2117 2128 0 -39.05(-1.80%)
Dec 18, 2018 2174 2186 2154 2167 0 +11.01(+0.51%)
Dec 17, 2018 2250 2256 2148 2156 0 -92.43(-4.11%)
Dec 14, 2018 2246 2257 2231 2248 0 -6.07(-0.27%)
Dec 13, 2018 2237 2281 2229 2254 0 +20.60(+0.92%)
Dec 12, 2018 2298 2304 2231 2234 0 -45.60(-2.00%)
Dec 11, 2018 2305 2328 2278 2279 0 -12.51(-0.55%)
Dec 10, 2018 2322 2324 2270 2292 0 -32.01(-1.38%)
Dec 07, 2018 2355 2367 2311 2324 0 -38.57(-1.63%)
Dec 06, 2018 2298 2365 2263 2362 0 +48.15(+2.08%)
Dec 04, 2018 2350 2364 2308 2314 0 -39.76(-1.69%)
Dec 03, 2018 2342 2359 2308 2354 0 +21.61(+0.93%)
Nov 30, 2018 2309 2335 2298 2332 0 +25.34(+1.10%)
Nov 29, 2018 2303 2317 2283 2307 0 -0.04(-0.00%)
Nov 28, 2018 2264 2307 2261 2307 0 +40.92(+1.81%)
Nov 27, 2018 2247 2275 2239 2266 0 +15.06(+0.67%)
Nov 26, 2018 2258 2264 2234 2251 0 +5.91(+0.26%)
Nov 23, 2018 2244 2259 2226 2245 0 -2.08(-0.09%)
Nov 21, 2018 2247 2247 2247 2247 0 +8.07(+0.36%)
Nov 20, 2018 2245 2261 2230 2239 0 -14.14(-0.63%)
Nov 19, 2018 2263 2279 2233 2253 0 -4.33(-0.19%)
Nov 16, 2018 2239 2261 2227 2258 0 +12.91(+0.58%)
Nov 15, 2018 2242 2248 2211 2245 0 -7.18(-0.32%)
Nov 14, 2018 2274 2281 2244 2252 0 -15.30(-0.67%)
Nov 13, 2018 2276 2284 2254 2267 0 +1.11(+0.05%)
Nov 12, 2018 2267 2287 2261 2266 0 -0.43(-0.02%)
Nov 09, 2018 2272 2283 2249 2266 0 -6.82(-0.30%)
Nov 08, 2018 2263 2285 2253 2273 0 +7.22(+0.32%)
Nov 07, 2018 2254 2268 2237 2266 0 +27.79(+1.24%)
Nov 06, 2018 2217 2246 2204 2238 0 +26.71(+1.21%)
Nov 05, 2018 2193 2224 2192 2212 0 +29.16(+1.34%)
Nov 02, 2018 2194 2199 2156 2182 0 -8.08(-0.37%)
Nov 01, 2018 2199 2228 2175 2190 0 -6.71(-0.31%)
Oct 31, 2018 2193 2240 2167 2197 0 +29.39(+1.36%)
Oct 30, 2018 2177 2202 2154 2168 0 -2.27(-0.10%)
Oct 29, 2018 2169 2197 2150 2170 0 +20.15(+0.94%)
Oct 26, 2018 2203 2207 2135 2150 0 -26.50(-1.22%)
Oct 24, 2018 2161 2201 2156 2176 0 +14.03(+0.65%)
Oct 23, 2018 2133 2177 2126 2162 0 +16.98(+0.79%)
Oct 22, 2018 2181 2191 2142 2145 0 -28.50(-1.31%)
Oct 19, 2018 2170 2187 2167 2174 0 +8.41(+0.39%)
Oct 18, 2018 2183 2202 2160 2165 0 -17.28(-0.79%)
Oct 17, 2018 2187 2196 2164 2183 0 -7.76(-0.35%)
Oct 16, 2018 2156 2197 2145 2191 0 +39.43(+1.83%)
Oct 15, 2018 2138 2176 2137 2151 0 +19.75(+0.93%)
Oct 12, 2018 2147 2159 2116 2131 0 +2.17(+0.10%)
Oct 11, 2018 2217 2218 2128 2129 0 -83.46(-3.77%)
Oct 10, 2018 2234 2250 2210 2213 0 -27.41(-1.22%)
Oct 09, 2018 2233 2248 2219 2240 0 +7.19(+0.32%)
Oct 08, 2018 2210 2244 2208 2233 0 +23.55(+1.07%)
Oct 05, 2018 2222 2230 2204 2209 0 -0.10(-0.00%)
Oct 04, 2018 2211 2226 2192 2209 0 -15.14(-0.68%)
Oct 03, 2018 2236 2253 2211 2225 0 -9.25(-0.41%)
Oct 02, 2018 2238 2251 2230 2234 0 -4.64(-0.21%)
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.