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 (%)
May 29, 2015 1021 1027 1004 1019 0 -2.69(-0.26%)
May 28, 2015 1007 1030 1003 1022 0 +16.96(+1.69%)
May 27, 2015 992.73 1015 983.63 1005 0 +12.99(+1.31%)
May 26, 2015 995.27 1007 981.09 992.04 0 -9.83(-0.98%)
May 22, 2015 1002 1002 1002 1002 0 -5.47(-0.54%)
May 21, 2015 1017 1023 1003 1007 0 -14.17(-1.39%)
May 20, 2015 1035 1039 1014 1022 0 -14.69(-1.42%)
May 19, 2015 1037 1048 1024 1036 0 -5.14(-0.49%)
May 18, 2015 1042 1061 1026 1041 0 -3.87(-0.37%)
May 15, 2015 1048 1055 1032 1045 0 -2.66(-0.25%)
May 14, 2015 1047 1058 1038 1048 0 +2.65(+0.25%)
May 13, 2015 1052 1064 1036 1045 0 -3.85(-0.37%)
May 12, 2015 1044 1061 1033 1049 0 -4.04(-0.38%)
May 11, 2015 1056 1072 1048 1053 0 -7.78(-0.73%)
May 08, 2015 1055 1075 1047 1061 0 +4.63(+0.44%)
May 07, 2015 1052 1064 1039 1056 0 -1.01(-0.10%)
May 06, 2015 1064 1068 1038 1057 0 -7.37(-0.69%)
May 05, 2015 1077 1089 1050 1065 0 -12.94(-1.20%)
May 04, 2015 1063 1088 1057 1078 0 +13.96(+1.31%)
May 01, 2015 1063 1071 1052 1064 0 -0.18(-0.02%)
Apr 30, 2015 1084 1088 1057 1064 0 -24.95(-2.29%)
Apr 29, 2015 1100 1106 1087 1089 0 -17.32(-1.57%)
Apr 28, 2015 1110 1117 1099 1106 0 -9.65(-0.86%)
Apr 27, 2015 1118 1142 1105 1116 0 -7.19(-0.64%)
Apr 24, 2015 1117 1132 1110 1123 0 +6.82(+0.61%)
Apr 23, 2015 1103 1121 1096 1116 0 +11.32(+1.02%)
Apr 22, 2015 1105 1114 1099 1105 0 +1.36(+0.12%)
Apr 21, 2015 1110 1111 1097 1103 0 -5.28(-0.48%)
Apr 20, 2015 1098 1113 1092 1109 0 +16.70(+1.53%)
Apr 17, 2015 1107 1111 1085 1092 0 -22.90(-2.05%)
Apr 16, 2015 1129 1131 1110 1115 0 -17.47(-1.54%)
Apr 15, 2015 1129 1149 1111 1132 0 +2.75(+0.24%)
Apr 14, 2015 1125 1139 1111 1130 0 +1.23(+0.11%)
Apr 13, 2015 1130 1136 1117 1128 0 -2.93(-0.26%)
Apr 10, 2015 1129 1141 1119 1131 0 +4.22(+0.37%)
Apr 09, 2015 1144 1145 1119 1127 0 -17.99(-1.57%)
Apr 08, 2015 1148 1152 1138 1145 0 -4.14(-0.36%)
Apr 07, 2015 1155 1157 1141 1149 0 -7.30(-0.63%)
Apr 06, 2015 1146 1164 1140 1157 0 +5.18(+0.45%)
Apr 02, 2015 1151 1151 1151 1151 0 -1.61(-0.14%)
Apr 01, 2015 1139 1161 1124 1153 0 +12.84(+1.13%)
Mar 31, 2015 1127 1144 1118 1140 0 +10.45(+0.93%)
Mar 30, 2015 1123 1136 1111 1130 0 +11.30(+1.01%)
Mar 27, 2015 1110 1130 1104 1118 0 +4.34(+0.39%)
Mar 26, 2015 1133 1140 1110 1114 0 -22.01(-1.94%)
Mar 25, 2015 1137 1152 1130 1136 0 -2.40(-0.21%)
Mar 24, 2015 1143 1149 1127 1138 0 -4.80(-0.42%)
Mar 23, 2015 1141 1162 1124 1143 0 +2.53(+0.22%)
Mar 20, 2015 1122 1149 1118 1141 0 +21.16(+1.89%)
Mar 19, 2015 1129 1141 1115 1120 0 -13.69(-1.21%)
Mar 18, 2015 1084 1143 1080 1133 0 +37.05(+3.38%)
Mar 17, 2015 1077 1102 1069 1096 0 +15.13(+1.40%)
Mar 16, 2015 1075 1096 1065 1081 0 +12.37(+1.16%)
Mar 13, 2015 1073 1081 1057 1069 0 -5.75(-0.54%)
Mar 12, 2015 1055 1080 1054 1074 0 +25.81(+2.46%)
Mar 11, 2015 1033 1060 1025 1049 0 +14.95(+1.45%)
Mar 10, 2015 1046 1049 1031 1034 0 -18.69(-1.78%)
Mar 09, 2015 1024 1059 1013 1052 0 +35.85(+3.53%)
Mar 06, 2015 1026 1035 1011 1017 0 -6.91(-0.68%)
Mar 05, 2015 1017 1038 1001 1023 0 -1.55(-0.15%)
Mar 04, 2015 1025 1034 1013 1025 0 -2.24(-0.22%)
Mar 03, 2015 1031 1037 1021 1027 0 -4.89(-0.47%)
Mar 02, 2015 1036 1052 1025 1032 0 -3.70(-0.36%)
Feb 27, 2015 1041 1062 1029 1036 0 -9.38(-0.90%)
Feb 26, 2015 1047 1058 1035 1045 0 -4.72(-0.45%)
Feb 25, 2015 1044 1062 1038 1050 0 +2.23(+0.21%)
Feb 24, 2015 1049 1057 1038 1048 0 -1.37(-0.13%)
Feb 23, 2015 1044 1051 1035 1049 0 +4.97(+0.48%)
Feb 20, 2015 1040 1051 1031 1044 0 +2.25(+0.22%)
Feb 19, 2015 1051 1058 1038 1042 0 -9.33(-0.89%)
Feb 18, 2015 1042 1062 1036 1051 0 +6.05(+0.58%)
Feb 17, 2015 1033 1048 1020 1045 0 +10.36(+1.00%)
Feb 13, 2015 1035 1035 1035 1035 0 +5.40(+0.52%)
Feb 12, 2015 1022 1039 1019 1029 0 +8.62(+0.84%)
Feb 11, 2015 1007 1033 1004 1021 0 +13.81(+1.37%)
Feb 10, 2015 1004 1016 991.43 1007 0 +4.53(+0.45%)
Feb 09, 2015 998.14 1013 991.55 1002 0 +2.05(+0.20%)
Feb 06, 2015 998.08 1012 988.55 1000 0 +0.38(+0.04%)
Feb 05, 2015 993.17 1011 984.38 999.95 0 +10.26(+1.04%)
Feb 04, 2015 985.41 1003 982.26 989.69 0 +2.15(+0.22%)
Feb 03, 2015 971.69 993.91 971.67 987.54 0 +16.00(+1.65%)
Feb 02, 2015 969.71 977.84 964.37 971.54 0 +5.71(+0.59%)
Jan 30, 2015 970.89 979.27 961.63 965.83 0 -11.97(-1.22%)
Jan 29, 2015 969.93 982.00 963.70 977.80 0 +7.87(+0.81%)
Jan 28, 2015 986.25 989.50 964.62 969.93 0 -10.70(-1.09%)
Jan 27, 2015 970.98 991.19 955.35 980.63 0 -10.16(-1.03%)
Jan 26, 2015 983.76 995.89 980.06 990.79 0 +5.61(+0.57%)
Jan 23, 2015 994.59 999.07 980.67 985.17 0 -7.81(-0.79%)
Jan 22, 2015 988.04 992.01 970.59 992.99 0 +8.65(+0.88%)
Jan 21, 2015 964.54 988.61 961.69 984.34 0 +15.33(+1.58%)
Jan 20, 2015 974.19 978.42 957.53 969.01 0 -6.30(-0.65%)
Jan 16, 2015 962.43 977.96 953.64 975.30 0 +8.59(+0.89%)
Jan 15, 2015 967.26 967.54 962.31 966.72 0 -25.75(-2.59%)
Jan 14, 2015 991.29 997.28 976.95 992.46 0 -6.33(-0.63%)
Jan 13, 2015 998.80 998.80 998.80 998.80 0 -8.90(-0.88%)
Jan 12, 2015 1004 1018 992.86 1008 0 -3.94(-0.39%)
Jan 09, 2015 1027 1031 1006 1012 0 -16.63(-1.62%)
Jan 08, 2015 1027 1047 1014 1028 0 +5.74(+0.56%)
Jan 07, 2015 1022 1034 1002 1023 0 +4.56(+0.45%)
Jan 06, 2015 1032 1045 1004 1018 0 -11.10(-1.08%)
Jan 05, 2015 1034 1045 1020 1029 0 -7.18(-0.69%)
Jan 02, 2015 1043 1058 1027 1036 0 -2.13(-0.21%)
Dec 31, 2014 1038 1038 1038 1038 0 -3.96(-0.38%)
Dec 30, 2014 1051 1060 1037 1042 0 -12.91(-1.22%)
Dec 29, 2014 1044 1061 1039 1055 0 +9.19(+0.88%)
Dec 26, 2014 1052 1061 1039 1046 0 -2.30(-0.22%)
Dec 24, 2014 1048 1048 1048 1048 0 -0.72(-0.07%)
Dec 23, 2014 1039 1059 1034 1049 0 +13.26(+1.28%)
Dec 22, 2014 1023 1044 1015 1036 0 +19.90(+1.96%)
Dec 19, 2014 1020 1032 1003 1016 0 -4.79(-0.47%)
Dec 18, 2014 1024 1034 1010 1021 0 +3.90(+0.38%)
Dec 17, 2014 997.40 1027 992.12 1017 0 +19.60(+1.97%)
Dec 16, 2014 997.49 1012 996.82 997.21 0 -9.34(-0.93%)
Dec 15, 2014 1016 1027 1002 1007 0 -8.00(-0.79%)
Dec 12, 2014 1024 1033 1010 1015 0 -18.39(-1.78%)
Dec 11, 2014 1035 1047 1013 1033 0 -2.17(-0.21%)
Dec 10, 2014 1050 1056 1027 1035 0 -21.25(-2.01%)
Dec 09, 2014 1039 1059 1034 1056 0 +8.72(+0.83%)
Dec 08, 2014 1067 1077 1035 1048 0 -24.11(-2.25%)
Dec 05, 2014 1074 1092 1065 1072 0 -0.65(-0.06%)
Dec 04, 2014 1079 1087 1069 1072 0 -7.41(-0.69%)
Dec 03, 2014 1080 1094 1068 1080 0 -2.39(-0.22%)
Dec 02, 2014 1079 1097 1067 1082 0 +4.40(+0.41%)
Dec 01, 2014 1078 1094 1059 1078 0 -7.14(-0.66%)
Nov 28, 2014 1088 1096 1074 1085 0 -2.06(-0.19%)
Nov 26, 2014 1087 1087 1087 1087 0 +12.78(+1.19%)
Nov 25, 2014 1078 1085 1067 1074 0 -4.45(-0.41%)
Nov 24, 2014 1068 1087 1062 1079 0 +11.49(+1.08%)
Nov 21, 2014 1059 1071 1052 1067 0 +16.01(+1.52%)
Nov 20, 2014 1045 1059 1037 1051 0 +3.94(+0.38%)
Nov 19, 2014 1055 1056 1037 1047 0 -14.63(-1.38%)
Nov 18, 2014 1058 1074 1048 1062 0 +5.67(+0.54%)
Nov 17, 2014 1057 1075 1043 1056 0 -4.17(-0.39%)
Nov 14, 2014 1053 1066 1047 1060 0 +8.95(+0.85%)
Nov 13, 2014 1044 1064 1034 1051 0 +6.80(+0.65%)
Nov 12, 2014 1029 1049 1021 1045 0 +12.57(+1.22%)
Nov 11, 2014 1029 1042 1021 1032 0 +4.60(+0.45%)
Nov 10, 2014 1024 1041 1021 1027 0 +3.54(+0.35%)
Nov 07, 2014 1054 1063 1007 1024 0 -30.46(-2.89%)
Nov 06, 2014 1063 1064 1048 1054 0 -9.54(-0.90%)
Nov 05, 2014 1055 1071 1045 1064 0 +2.40(+0.23%)
Nov 04, 2014 1054 1069 1039 1062 0 +5.40(+0.51%)
Nov 03, 2014 1042 1069 1030 1056 0 +13.55(+1.30%)
Oct 31, 2014 1049 1062 1029 1043 0 +7.28(+0.70%)
Oct 30, 2014 1031 1054 1014 1035 0 -15.78(-1.50%)
Oct 28, 2014 1033 1057 1017 1051 0 +20.67(+2.01%)
Oct 27, 2014 1038 1042 1015 1030 0 -10.91(-1.05%)
Oct 24, 2014 1054 1056 1029 1041 0 -16.83(-1.59%)
Oct 23, 2014 1044 1066 1036 1058 0 +18.49(+1.78%)
Oct 21, 2014 1029 1045 1022 1040 0 +11.61(+1.13%)
Oct 20, 2014 1007 1031 1005 1028 0 +16.39(+1.62%)
Oct 17, 2014 1009 1025 1003 1012 0 +9.72(+0.97%)
Oct 16, 2014 986.96 1012 984.00 1002 0 +5.41(+0.54%)
Oct 15, 2014 978.25 1003 972.72 996.50 0 +9.41(+0.95%)
Oct 14, 2014 976.32 1001 964.76 987.09 0 +13.54(+1.39%)
Oct 13, 2014 983.84 998.74 966.53 973.55 0 -12.16(-1.23%)
Oct 10, 2014 991.98 1007 980.87 985.71 0 -8.91(-0.90%)
Oct 09, 2014 995.03 1006 989.05 994.63 0 -4.13(-0.41%)
Oct 08, 2014 997.28 1008 966.62 998.76 0 +1.16(+0.12%)
Oct 07, 2014 1003 1017 993.63 997.60 0 -9.47(-0.94%)
Oct 06, 2014 1015 1029 993.03 1007 0 -1.88(-0.19%)
Oct 03, 2014 1021 1029 995.73 1009 0 -6.31(-0.62%)
Oct 02, 2014 1031 1037 999.73 1015 0 -19.15(-1.85%)
Oct 01, 2014 1042 1056 1020 1034 0 -9.76(-0.93%)
Sep 30, 2014 1047 1056 1035 1044 0 -6.63(-0.63%)
Sep 29, 2014 1050 1063 1039 1051 0 -11.30(-1.06%)
Sep 26, 2014 1056 1068 1047 1062 0 +5.32(+0.50%)
Sep 25, 2014 1063 1083 1045 1057 0 -17.31(-1.61%)
Sep 19, 2014 1069 1087 1052 1074 0 -38.75(-3.48%)
Sep 18, 2014 1120 1124 1104 1113 0 -10.00(-0.89%)
Sep 17, 2014 1127 1142 1115 1123 0 -3.44(-0.31%)
Sep 16, 2014 1120 1138 1111 1126 0 +5.73(+0.51%)
Sep 15, 2014 1124 1136 1108 1121 0 -6.11(-0.54%)
Sep 12, 2014 1133 1150 1100 1127 0 -6.46(-0.57%)
Sep 11, 2014 1128 1150 1124 1133 0 +3.01(+0.27%)
Sep 10, 2014 1123 1147 1113 1130 0 +0.10(+0.01%)
Sep 09, 2014 1134 1155 1122 1130 0 -9.65(-0.85%)
Sep 08, 2014 1156 1163 1134 1140 0 -14.89(-1.29%)
Sep 05, 2014 1132 1166 1133 1155 0 +11.61(+1.02%)
Sep 04, 2014 1156 1179 1134 1143 0 -11.09(-0.96%)
Sep 03, 2014 1140 1168 1135 1154 0 +14.68(+1.29%)
Sep 02, 2014 1137 1154 1133 1139 0 +4.35(+0.38%)
Aug 29, 2014 1135 1135 1135 0 +0.81(+0.07%)
Aug 28, 2014 1134 1153 1119 1134 0 -4.93(-0.43%)
Aug 27, 2014 1122 1147 1110 1139 0 +15.52(+1.38%)
Aug 26, 2014 1130 1145 1113 1124 0 -4.24(-0.38%)
Aug 25, 2014 1122 1140 1117 1128 0 +2.57(+0.23%)
Aug 22, 2014 1138 1145 1110 1125 0 -13.83(-1.21%)
Aug 21, 2014 1142 1154 1130 1139 0 -30.12(-2.58%)
Aug 20, 2014 1134 1190 1159 1169 0 -11.01(-0.93%)
Aug 19, 2014 1157 1230 1167 1180 0 -37.24(-3.06%)
Aug 18, 2014 1145 1227 1187 1217 0 +31.79(+2.68%)
Aug 15, 2014 1135 1197 1168 1186 0 -5.60(-0.47%)
Aug 14, 2014 1182 1209 1175 1191 0 +11.09(+0.94%)
Aug 13, 2014 1180 1194 1165 1180 0 +5.90(+0.50%)
Aug 12, 2014 1172 1184 1162 1174 0 +1.02(+0.09%)
Aug 11, 2014 1148 1192 1159 1173 0 -13.15(-1.11%)
Aug 08, 2014 1214 1221 1157 1186 0 -36.00(-2.94%)
Aug 07, 2014 1213 1231 1199 1222 0 +10.86(+0.90%)
Aug 06, 2014 1195 1219 1184 1212 0 +4.89(+0.41%)
Aug 05, 2014 1201 1219 1191 1207 0 +3.48(+0.29%)
Aug 04, 2014 1205 1221 1189 1203 0 -4.87(-0.40%)
Aug 01, 2014 1195 1219 1194 1208 0 +6.63(+0.55%)
Jul 31, 2014 1213 1223 1187 1201 0 -26.05(-2.12%)
Jul 23, 2014 1234 1255 1219 1227 0 -9.46(-0.76%)
Jul 22, 2014 1250 1263 1226 1237 0 -3.86(-0.31%)
Jul 21, 2014 1257 1263 1231 1241 0 -23.29(-1.84%)
Jul 18, 2014 1200 1271 1241 1264 0 +15.38(+1.23%)
Jul 17, 2014 1235 1262 1232 1249 0 +4.16(+0.33%)
Jul 16, 2014 1261 1262 1231 1245 0 +13.55(+1.10%)
Jul 15, 2014 1239 1251 1224 1231 0 -13.15(-1.06%)
Jul 14, 2014 1252 1258 1228 1244 0 -6.53(-0.52%)
Jul 11, 2014 1240 1259 1233 1251 0 +5.79(+0.47%)
Jul 10, 2014 1223 1251 1218 1245 0 +6.03(+0.49%)
Jul 09, 2014 1220 1245 1212 1239 0 +17.37(+1.42%)
Jul 08, 2014 1234 1237 1208 1221 0 -11.58(-0.94%)
Jul 07, 2014 1242 1255 1224 1233 0 -11.67(-0.94%)
Jul 03, 2014 1245 1245 1245 0 -1.57(-0.13%)
Jul 02, 2014 1305 1310 1233 1246 0 -55.65(-4.27%)
Jul 01, 2014 1268 1313 1266 1302 0 +31.69(+2.49%)
Jun 30, 2014 1257 1279 1252 1270 0 +5.25(+0.42%)
Jun 27, 2014 1251 1281 1251 1265 0 +7.43(+0.59%)
Jun 26, 2014 1273 1280 1252 1258 0 -17.22(-1.35%)
Jun 25, 2014 1280 1299 1270 1275 0 -10.99(-0.85%)
Jun 24, 2014 1294 1306 1279 1286 0 -12.22(-0.94%)
Jun 23, 2014 1278 1318 1281 1298 0 +12.94(+1.01%)
Jun 20, 2014 1240 1290 1241 1285 0 +41.58(+3.34%)
Jun 19, 2014 1244 1260 1235 1244 0 -3.14(-0.25%)
Jun 18, 2014 1246 1266 1228 1247 0 -8.04(-0.64%)
Jun 17, 2014 1269 1279 1241 1255 0 -10.15(-0.80%)
Jun 16, 2014 1246 1283 1218 1265 0 +18.93(+1.52%)
Jun 13, 2014 1244 1258 1223 1246 0 -4.46(-0.36%)
Jun 12, 2014 1193 1265 1220 1250 0 +9.49(+0.76%)
Jun 11, 2014 1259 1271 1227 1241 0 -19.66(-1.56%)
Jun 10, 2014 1270 1285 1253 1261 0 +10.66(+0.85%)
Jun 06, 2014 1251 1266 1233 1250 0 +0.72(+0.06%)
Jun 05, 2014 1233 1255 1221 1249 0 +20.72(+1.69%)
Jun 04, 2014 1221 1239 1211 1228 0 +4.83(+0.39%)
Jun 03, 2014 1201 1240 1191 1224 0 +18.98(+1.58%)
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.