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 (%)
Mar 29, 2018 2214 2214 2214 2214 0 -4.47(-0.20%)
Mar 28, 2018 2174 2224 2164 2219 0 +43.51(+2.00%)
Mar 27, 2018 2169 2212 2142 2175 0 +9.40(+0.43%)
Mar 26, 2018 2161 2171 2138 2166 0 +29.23(+1.37%)
Mar 23, 2018 2191 2199 2130 2137 0 -59.26(-2.70%)
Mar 22, 2018 2215 2245 2195 2196 0 -25.97(-1.17%)
Mar 21, 2018 2238 2244 2206 2222 0 -17.90(-0.80%)
Mar 20, 2018 2254 2271 2233 2240 0 -10.94(-0.49%)
Mar 19, 2018 2268 2272 2234 2251 0 -15.83(-0.70%)
Mar 16, 2018 2247 2272 2233 2267 0 +20.52(+0.91%)
Mar 15, 2018 2245 2252 2226 2246 0 +5.96(+0.27%)
Mar 14, 2018 2244 2253 2221 2240 0 +0.14(+0.01%)
Mar 13, 2018 2247 2255 2230 2240 0 -7.60(-0.34%)
Mar 12, 2018 2221 2252 2215 2248 0 +22.76(+1.02%)
Mar 09, 2018 2211 2229 2187 2225 0 +18.98(+0.86%)
Mar 08, 2018 2212 2219 2187 2206 0 +0.50(+0.02%)
Mar 07, 2018 2205 2209 2199 2205 0 +14.68(+0.67%)
Mar 06, 2018 2174 2195 2156 2191 0 +15.67(+0.72%)
Mar 05, 2018 2142 2183 2138 2175 0 +33.06(+1.54%)
Mar 02, 2018 2132 2147 2112 2142 0 +6.53(+0.31%)
Mar 01, 2018 2130 2165 2117 2135 0 -7.65(-0.36%)
Feb 28, 2018 2159 2178 2139 2143 0 -5.53(-0.26%)
Feb 27, 2018 2191 2199 2141 2149 0 -35.77(-1.64%)
Feb 26, 2018 2188 2195 2163 2184 0 +2.64(+0.12%)
Feb 23, 2018 2143 2183 2137 2182 0 +44.77(+2.10%)
Feb 22, 2018 2131 2155 2128 2137 0 +37.33(+1.78%)
Feb 21, 2018 2150 2160 2099 2100 0 -54.44(-2.53%)
Feb 20, 2018 2163 2190 2150 2154 0 -14.25(-0.66%)
Feb 16, 2018 2168 2168 2168 2168 0 +31.76(+1.49%)
Feb 15, 2018 2117 2151 2112 2137 0 +35.68(+1.70%)
Feb 14, 2018 2099 2109 2065 2101 0 -10.37(-0.49%)
Feb 13, 2018 2087 2119 2071 2111 0 +19.54(+0.93%)
Feb 12, 2018 2110 2115 2030 2092 0 -11.46(-0.54%)
Feb 09, 2018 2063 2121 2039 2103 0 +55.31(+2.70%)
Feb 08, 2018 2104 2127 2046 2048 0 -62.24(-2.95%)
Feb 07, 2018 2098 2119 2094 2110 0 +7.55(+0.36%)
Feb 06, 2018 2065 2122 2038 2103 0 -23.76(-1.12%)
Feb 05, 2018 2165 2189 2094 2126 0 -50.30(-2.31%)
Feb 02, 2018 2164 2187 2145 2177 0 -5.76(-0.26%)
Feb 01, 2018 2246 2263 2178 2182 0 -64.46(-2.87%)
Jan 31, 2018 2192 2265 2188 2247 0 +63.99(+2.93%)
Jan 30, 2018 2204 2213 2182 2183 0 -27.78(-1.26%)
Jan 29, 2018 2232 2235 2208 2211 0 -30.00(-1.34%)
Jan 26, 2018 2253 2257 2224 2241 0 -5.00(-0.22%)
Jan 25, 2018 2248 2261 2225 2246 0 -2.35(-0.10%)
Jan 24, 2018 2266 2274 2239 2248 0 -18.21(-0.80%)
Jan 23, 2018 2256 2269 2249 2266 0 +14.73(+0.65%)
Jan 22, 2018 2227 2255 2221 2251 0 +27.47(+1.24%)
Jan 19, 2018 2222 2237 2205 2224 0 +7.41(+0.33%)
Jan 18, 2018 2234 2239 2208 2217 0 -22.66(-1.01%)
Jan 17, 2018 2234 2244 2212 2239 0 +14.14(+0.64%)
Jan 16, 2018 2235 2263 2220 2225 0 -1.98(-0.09%)
Jan 12, 2018 2227 2227 2227 2227 0 -24.15(-1.07%)
Jan 11, 2018 2262 2269 2246 2251 0 -5.70(-0.25%)
Jan 10, 2018 2264 2264 2243 2257 0 -20.23(-0.89%)
Jan 09, 2018 2292 2298 2274 2277 0 -20.73(-0.90%)
Jan 08, 2018 2293 2315 2271 2298 0 -5.47(-0.24%)
Jan 05, 2018 2303 2307 2285 2303 0 +17.17(+0.75%)
Jan 04, 2018 2337 2337 2285 2286 0 -54.84(-2.34%)
Jan 03, 2018 2347 2352 2328 2341 0 -2.92(-0.12%)
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.