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 (%)
Feb 28, 2018 1805 1819 1787 1789 0 -7.66(-0.43%)
Feb 27, 2018 1840 1846 1791 1796 0 -44.57(-2.42%)
Feb 26, 2018 1845 1850 1824 1841 0 +4.57(+0.25%)
Feb 23, 2018 1821 1840 1810 1836 0 +25.87(+1.43%)
Feb 22, 2018 1801 1826 1797 1810 0 +17.65(+0.98%)
Feb 21, 2018 1827 1837 1791 1793 0 -33.96(-1.86%)
Feb 20, 2018 1844 1865 1823 1827 0 -23.67(-1.28%)
Feb 16, 2018 1850 1850 1850 1850 0 +14.21(+0.77%)
Feb 15, 2018 1826 1843 1806 1836 0 +22.02(+1.21%)
Feb 14, 2018 1805 1828 1783 1814 0 -8.86(-0.49%)
Feb 13, 2018 1804 1832 1784 1823 0 +15.06(+0.83%)
Feb 12, 2018 1807 1821 1751 1808 0 +5.02(+0.28%)
Feb 09, 2018 1771 1819 1753 1803 0 +41.31(+2.34%)
Feb 08, 2018 1813 1831 1761 1762 0 -43.90(-2.43%)
Feb 07, 2018 1809 1829 1797 1806 0 -6.58(-0.36%)
Feb 06, 2018 1794 1830 1769 1812 0 -28.17(-1.53%)
Feb 05, 2018 1872 1885 1814 1840 0 -42.45(-2.25%)
Feb 02, 2018 1878 1893 1857 1883 0 -12.95(-0.68%)
Feb 01, 2018 1906 1938 1880 1896 0 -14.29(-0.75%)
Jan 31, 2018 1884 1916 1876 1910 0 +31.59(+1.68%)
Jan 30, 2018 1885 1892 1875 1878 0 -15.89(-0.84%)
Jan 29, 2018 1918 1923 1888 1894 0 -31.06(-1.61%)
Jan 26, 2018 1942 1945 1912 1925 0 -10.96(-0.57%)
Jan 25, 2018 1933 1943 1916 1936 0 +5.14(+0.27%)
Jan 24, 2018 1935 1944 1916 1931 0 -5.93(-0.31%)
Jan 23, 2018 1924 1939 1914 1937 0 +19.49(+1.02%)
Jan 22, 2018 1902 1922 1895 1918 0 +17.96(+0.95%)
Jan 19, 2018 1883 1902 1878 1900 0 +17.58(+0.93%)
Jan 18, 2018 1909 1912 1878 1882 0 -32.70(-1.71%)
Jan 17, 2018 1901 1918 1893 1915 0 +19.95(+1.05%)
Jan 16, 2018 1896 1919 1890 1895 0 +3.98(+0.21%)
Jan 12, 2018 1891 1891 1891 1891 0 -5.76(-0.30%)
Jan 11, 2018 1899 1914 1888 1897 0 -0.64(-0.03%)
Jan 10, 2018 1915 1917 1888 1897 0 -23.97(-1.25%)
Jan 09, 2018 1939 1943 1918 1921 0 -17.26(-0.89%)
Jan 08, 2018 1934 1946 1925 1938 0 +1.40(+0.07%)
Jan 05, 2018 1935 1946 1925 1937 0 +5.35(+0.28%)
Jan 04, 2018 1967 1972 1929 1932 0 -38.99(-1.98%)
Jan 03, 2018 1977 1989 1952 1971 0 -9.77(-0.49%)
Jan 02, 2018 1988 1997 1973 1980 0 -4.78(-0.24%)
Dec 29, 2017 1985 1985 1985 1985 0 -5.60(-0.28%)
Dec 28, 2017 1978 1993 1970 1991 0 +11.39(+0.58%)
Dec 27, 2017 1979 1986 1970 1979 0 +8.02(+0.41%)
Dec 26, 2017 1959 1978 1955 1971 0 +11.61(+0.59%)
Dec 22, 2017 1952 1967 1943 1960 0 +9.83(+0.50%)
Dec 21, 2017 1969 1974 1947 1950 0 -10.99(-0.56%)
Dec 20, 2017 1983 1997 1958 1961 0 -18.55(-0.94%)
Dec 19, 2017 2019 2027 1974 1980 0 -40.05(-1.98%)
Dec 18, 2017 2007 2031 2004 2020 0 +13.57(+0.68%)
Dec 15, 2017 1996 2016 1984 2006 0 +10.79(+0.54%)
Dec 14, 2017 1990 2006 1979 1995 0 +5.21(+0.26%)
Dec 13, 2017 1986 2003 1977 1990 0 +4.10(+0.21%)
Dec 12, 2017 1984 1998 1971 1986 0 +7.32(+0.37%)
Dec 11, 2017 1985 1994 1970 1979 0 -5.37(-0.27%)
Dec 08, 2017 1979 1992 1969 1984 0 +14.97(+0.76%)
Dec 07, 2017 1951 1975 1947 1969 0 +17.64(+0.90%)
Dec 06, 2017 1948 1960 1935 1951 0 +3.30(+0.17%)
Dec 05, 2017 1975 1982 1946 1948 0 -28.99(-1.47%)
Dec 04, 2017 1990 1997 1971 1977 0 -3.57(-0.18%)
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.