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 (%)
Mar 31, 2014 974.12 981.52 959.93 966.82 0 -2.46(-0.25%)
Mar 28, 2014 946.82 974.84 945.33 969.28 0 +22.46(+2.37%)
Mar 27, 2014 944.37 958.34 939.43 946.82 0 -1.39(-0.15%)
Mar 26, 2014 947.93 959.28 937.01 948.20 0 +3.35(+0.35%)
Mar 25, 2014 902.42 958.81 934.13 944.85 0 +0.21(+0.02%)
Mar 24, 2014 951.99 960.11 933.53 944.64 0 -6.75(-0.71%)
Mar 21, 2014 946.17 966.07 933.17 951.40 0 +3.80(+0.40%)
Mar 20, 2014 960.18 967.07 941.45 947.59 0 -13.02(-1.35%)
Mar 19, 2014 980.88 985.86 951.62 960.61 0 -19.98(-2.04%)
Mar 18, 2014 952.45 984.45 947.99 980.58 0 +25.93(+2.72%)
Mar 17, 2014 953.41 962.01 946.30 954.65 0 +3.47(+0.36%)
Mar 14, 2014 898.86 959.66 943.26 951.19 0 +4.72(+0.50%)
Mar 13, 2014 951.97 952.95 939.05 946.47 0 -4.90(-0.51%)
Mar 12, 2014 949.04 955.24 937.90 951.36 0 -0.51(-0.05%)
Mar 11, 2014 952.34 961.64 945.75 951.87 0 -2.76(-0.29%)
Mar 10, 2014 953.55 961.48 942.96 954.63 0 -0.56(-0.06%)
Mar 07, 2014 962.13 972.06 948.62 955.19 0 -4.19(-0.44%)
Mar 06, 2014 970.60 977.39 955.33 959.38 0 -2.92(-0.30%)
Mar 05, 2014 965.74 976.00 955.32 962.30 0 -2.19(-0.23%)
Mar 04, 2014 972.86 982.39 954.86 964.49 0 +0.94(+0.10%)
Mar 03, 2014 974.25 983.51 952.28 963.55 0 -19.27(-1.96%)
Feb 28, 2014 958.38 999.55 956.07 982.82 0 +40.01(+4.24%)
Feb 27, 2014 941.70 947.34 926.62 942.80 0 -3.94(-0.42%)
Feb 26, 2014 947.86 955.60 941.30 946.75 0 +1.38(+0.15%)
Feb 25, 2014 940.26 954.52 935.99 945.36 0 +5.44(+0.58%)
Feb 24, 2014 941.68 951.90 931.10 939.92 0 -4.53(-0.48%)
Feb 21, 2014 941.19 960.55 932.57 944.45 0 +2.34(+0.25%)
Feb 20, 2014 933.22 949.72 930.00 942.11 0 +8.00(+0.86%)
Feb 19, 2014 925.84 942.42 920.84 934.11 0 +7.11(+0.77%)
Feb 18, 2014 926.97 934.11 905.56 927.00 0 -3.53(-0.38%)
Feb 14, 2014 930.53 930.53 930.53 0 +13.33(+1.45%)
Feb 13, 2014 927.36 935.86 912.66 917.20 0 -13.75(-1.48%)
Feb 12, 2014 929.36 935.90 919.66 930.94 0 +2.60(+0.28%)
Feb 11, 2014 925.66 937.48 915.23 928.35 0 -9.18(-0.98%)
Feb 10, 2014 886.26 942.44 924.74 937.53 0 +4.20(+0.45%)
Feb 07, 2014 935.43 946.43 923.27 933.33 0 +0.67(+0.07%)
Feb 06, 2014 919.69 939.40 908.94 932.66 0 +14.61(+1.59%)
Feb 05, 2014 859.57 924.08 902.68 918.05 0 +10.98(+1.21%)
Feb 04, 2014 898.73 913.66 886.78 907.07 0 +10.87(+1.21%)
Feb 03, 2014 910.16 912.97 881.03 896.19 0 -13.73(-1.51%)
Jan 31, 2014 902.67 916.66 894.48 909.92 0 -1.04(-0.11%)
Jan 30, 2014 919.95 924.18 900.45 910.96 0 -5.76(-0.63%)
Jan 29, 2014 914.01 931.42 911.54 916.72 0 -4.13(-0.45%)
Jan 28, 2014 916.83 935.64 904.71 920.86 0 +7.24(+0.79%)
Jan 27, 2014 929.93 940.52 897.79 913.62 0 -15.59(-1.68%)
Jan 24, 2014 946.12 950.32 917.16 929.21 0 -20.01(-2.11%)
Jan 23, 2014 958.86 968.15 939.74 949.21 0 -10.53(-1.10%)
Jan 22, 2014 957.18 971.28 948.77 959.74 0 +0.54(+0.06%)
Jan 21, 2014 964.58 975.20 943.47 959.20 0 -5.41(-0.56%)
Jan 17, 2014 964.61 964.61 964.61 0 -11.35(-1.16%)
Jan 16, 2014 977.25 988.40 960.01 975.96 0 -3.62(-0.37%)
Jan 15, 2014 972.88 986.14 962.43 979.58 0 +9.37(+0.97%)
Jan 14, 2014 959.10 979.90 953.59 970.20 0 +14.18(+1.48%)
Jan 13, 2014 959.87 970.95 949.16 956.02 0 -4.38(-0.46%)
Jan 10, 2014 966.08 976.81 953.72 960.40 0 -7.77(-0.80%)
Jan 09, 2014 968.74 981.79 951.43 968.17 0 -3.45(-0.36%)
Jan 08, 2014 970.69 983.67 963.20 971.62 0 +1.27(+0.13%)
Jan 07, 2014 992.88 995.44 962.70 970.35 0 -14.58(-1.48%)
Jan 06, 2014 1002 1009 972.42 984.93 0 -17.47(-1.74%)
Jan 03, 2014 993.13 1009 989.02 1002 0 +7.12(+0.72%)
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.