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 31, 2016 1007 1027 1001 1008 0 +2.50(+0.25%)
May 27, 2016 1006 1006 1006 1006 0 +4.78(+0.48%)
May 26, 2016 1002 1000 984.03 1001 0 -1.52(-0.15%)
May 25, 2016 1008 1013 995.42 1003 0 -2.06(-0.21%)
May 24, 2016 998.07 1012 988.99 1005 0 +16.29(+1.65%)
May 23, 2016 974.58 994.46 969.65 988.51 0 +8.57(+0.87%)
May 20, 2016 979.10 975.07 958.50 979.95 0 +7.72(+0.79%)
May 19, 2016 967.86 976.90 957.32 972.22 0 -2.92(-0.30%)
May 18, 2016 975.52 986.24 962.73 975.15 0 -1.59(-0.16%)
May 17, 2016 984.51 993.20 973.74 976.74 0 -11.39(-1.15%)
May 16, 2016 993.38 998.74 982.67 988.13 0 +0.56(+0.06%)
May 13, 2016 995.29 1013 980.18 987.57 0 -12.96(-1.30%)
May 12, 2016 989.32 1004 983.46 1001 0 +11.34(+1.15%)
May 11, 2016 985.97 997.84 973.56 989.19 0 -4.69(-0.47%)
May 10, 2016 992.35 1002 984.02 993.88 0 +7.63(+0.77%)
May 09, 2016 992.16 1006 981.94 986.25 0 -8.43(-0.85%)
May 06, 2016 984.18 1004 973.04 994.68 0 +13.48(+1.37%)
May 05, 2016 984.85 1003 970.59 981.21 0 -1.54(-0.16%)
May 04, 2016 988.90 1004 975.13 982.75 0 -11.58(-1.16%)
May 03, 2016 996.93 1004 981.01 994.33 0 -8.77(-0.87%)
May 02, 2016 995.63 1011 985.88 1003 0 +7.54(+0.76%)
Apr 29, 2016 998.15 1008 981.01 995.56 0 -4.15(-0.41%)
Apr 28, 2016 1014 1028 996.36 999.71 0 -16.43(-1.62%)
Apr 27, 2016 1016 1023 1000 1016 0 +0.12(+0.01%)
Apr 26, 2016 1014 1026 994.22 1016 0 +3.95(+0.39%)
Apr 25, 2016 1004 1017 993.52 1012 0 +5.45(+0.54%)
Apr 22, 2016 996.75 1002 981.08 1007 0 +6.49(+0.65%)
Apr 21, 2016 1012 1010 973.73 1000 0 -10.13(-1.00%)
Apr 20, 2016 1017 1024 996.02 1010 0 -4.21(-0.41%)
Apr 19, 2016 996.29 1019 990.44 1014 0 +13.22(+1.32%)
Apr 18, 2016 1002 1009 983.27 1001 0 -4.60(-0.46%)
Apr 15, 2016 999.02 1014 997.23 1006 0 +4.97(+0.50%)
Apr 14, 2016 996.88 1012 992.74 1001 0 +6.71(+0.67%)
Apr 13, 2016 986.79 986.10 968.53 994.17 0 +10.89(+1.11%)
Apr 12, 2016 982.98 989.57 970.91 983.28 0 -3.27(-0.33%)
Apr 11, 2016 976.60 995.75 966.80 986.55 0 +10.74(+1.10%)
Apr 08, 2016 968.09 980.59 961.48 975.81 0 +11.56(+1.20%)
Apr 07, 2016 956.03 977.23 951.27 964.25 0 +5.71(+0.60%)
Apr 06, 2016 955.47 954.23 932.11 958.54 0 +4.70(+0.49%)
Apr 05, 2016 949.75 959.45 931.25 953.84 0 -2.60(-0.27%)
Apr 04, 2016 965.54 970.16 945.38 956.44 0 -11.39(-1.18%)
Apr 01, 2016 988.07 995.01 959.46 967.84 0 -32.83(-3.28%)
Mar 31, 2016 972.10 1004 968.16 1001 0 +25.21(+2.58%)
Mar 30, 2016 973.36 980.15 962.97 975.46 0 +4.37(+0.45%)
Mar 29, 2016 945.59 977.92 935.67 971.10 0 +23.60(+2.49%)
Mar 28, 2016 942.03 954.88 927.24 947.50 0 +8.53(+0.91%)
Mar 24, 2016 938.96 938.96 938.96 938.96 0 -0.94(-0.10%)
Mar 23, 2016 960.91 972.89 927.10 939.90 0 -28.16(-2.91%)
Mar 22, 2016 951.70 978.63 947.22 968.06 0 +11.85(+1.24%)
Mar 21, 2016 951.42 965.33 938.26 956.21 0 +4.60(+0.48%)
Mar 18, 2016 964.35 972.37 946.17 951.61 0 -5.05(-0.53%)
Mar 17, 2016 922.81 965.68 916.47 956.65 0 +34.82(+3.78%)
Mar 16, 2016 913.07 930.16 901.15 921.84 0 +6.21(+0.68%)
Mar 15, 2016 922.41 927.49 904.43 915.63 0 -11.59(-1.25%)
Mar 14, 2016 930.79 925.75 910.09 927.22 0 -4.37(-0.47%)
Mar 11, 2016 925.82 930.69 907.72 931.59 0 +11.18(+1.22%)
Mar 10, 2016 943.07 936.58 902.30 920.40 0 -18.87(-2.01%)
Mar 09, 2016 932.64 943.12 922.64 939.27 0 +7.28(+0.78%)
Mar 08, 2016 942.23 940.00 914.28 931.99 0 -12.16(-1.29%)
Mar 07, 2016 940.42 958.63 929.24 944.15 0 +1.54(+0.16%)
Mar 04, 2016 941.39 957.23 930.87 942.61 0 +1.67(+0.18%)
Mar 03, 2016 934.42 955.68 919.27 940.94 0 +6.43(+0.69%)
Mar 02, 2016 928.55 946.82 911.67 934.51 0 -0.90(-0.10%)
Mar 01, 2016 922.22 938.59 910.68 935.41 0 +15.45(+1.68%)
Feb 29, 2016 906.67 935.29 888.75 919.96 0 +10.67(+1.17%)
Feb 26, 2016 880.78 920.82 868.76 909.29 0 +24.57(+2.78%)
Feb 25, 2016 876.36 896.77 870.24 884.72 0 +8.15(+0.93%)
Feb 24, 2016 852.39 883.75 837.33 876.57 0 +19.12(+2.23%)
Feb 23, 2016 853.62 877.83 843.46 857.44 0 +1.85(+0.22%)
Feb 22, 2016 851.85 876.59 844.90 855.60 0 +12.37(+1.47%)
Feb 19, 2016 840.41 855.97 834.92 843.23 0 +2.69(+0.32%)
Feb 18, 2016 839.44 848.02 828.70 840.54 0 +2.64(+0.32%)
Feb 17, 2016 841.99 859.41 827.90 837.89 0 -3.31(-0.39%)
Feb 16, 2016 845.52 849.31 826.64 841.21 0 +5.21(+0.62%)
Feb 12, 2016 836.00 836.00 836.00 836.00 0 +17.94(+2.19%)
Feb 11, 2016 822.24 833.06 807.90 818.06 0 -10.86(-1.31%)
Feb 10, 2016 832.03 832.01 812.47 828.91 0 +7.26(+0.88%)
Feb 09, 2016 825.33 841.48 813.84 821.66 0 -6.03(-0.73%)
Feb 08, 2016 829.86 844.38 797.80 827.68 0 -11.71(-1.39%)
Feb 05, 2016 819.79 849.33 816.30 839.39 0 +12.91(+1.56%)
Feb 04, 2016 810.84 840.42 805.80 826.49 0 +15.58(+1.92%)
Feb 03, 2016 826.80 836.96 806.16 810.91 0 -13.00(-1.58%)
Feb 02, 2016 832.51 838.22 813.41 823.91 0 -13.66(-1.63%)
Feb 01, 2016 890.01 892.25 813.60 837.56 0 -49.59(-5.59%)
Jan 29, 2016 843.24 889.34 840.71 887.15 0 +48.15(+5.74%)
Jan 28, 2016 840.90 866.20 827.12 839.01 0 +5.37(+0.64%)
Jan 27, 2016 846.38 852.28 822.31 833.63 0 -11.15(-1.32%)
Jan 26, 2016 839.25 856.38 832.43 844.78 0 +10.74(+1.29%)
Jan 25, 2016 847.99 859.39 829.46 834.04 0 -16.55(-1.95%)
Jan 22, 2016 844.91 866.95 830.62 850.59 0 +15.31(+1.83%)
Jan 21, 2016 812.60 845.14 804.80 835.28 0 +23.07(+2.84%)
Jan 20, 2016 802.98 825.40 775.72 812.21 0 -1.23(-0.15%)
Jan 19, 2016 830.03 831.04 802.92 813.44 0 -9.41(-1.14%)
Jan 15, 2016 822.85 822.85 822.85 822.85 0 -25.29(-2.98%)
Jan 14, 2016 834.14 857.00 812.42 848.14 0 +13.28(+1.59%)
Jan 13, 2016 840.51 873.20 823.59 834.87 0 -25.67(-2.98%)
Jan 12, 2016 892.96 900.35 850.01 860.54 0 -24.14(-2.73%)
Jan 11, 2016 881.62 895.08 868.48 884.68 0 +2.64(+0.30%)
Jan 08, 2016 898.47 907.99 873.66 882.04 0 -13.46(-1.50%)
Jan 07, 2016 909.90 925.04 891.07 895.50 0 -26.27(-2.85%)
Jan 06, 2016 950.43 961.90 915.82 921.77 0 -40.12(-4.17%)
Jan 05, 2016 962.49 973.35 949.85 961.88 0 -1.60(-0.17%)
Jan 04, 2016 984.21 988.18 954.70 963.48 0 -31.35(-3.15%)
Dec 31, 2015 994.83 994.83 994.83 994.83 0 -6.89(-0.69%)
Dec 30, 2015 1009 1013 995.51 1002 0 -8.95(-0.89%)
Dec 29, 2015 1004 1018 996.66 1011 0 +12.64(+1.27%)
Dec 28, 2015 1000 1006 986.35 998.03 0 -3.41(-0.34%)
Dec 24, 2015 1001 1001 1001 1001 0 -2.22(-0.22%)
Dec 23, 2015 986.80 1009 981.75 1004 0 +17.23(+1.75%)
Dec 22, 2015 976.56 996.22 966.57 986.43 0 +13.67(+1.41%)
Dec 21, 2015 977.98 990.09 955.37 972.76 0 -4.16(-0.43%)
Dec 18, 2015 977.29 990.86 950.43 976.91 0 +1.05(+0.11%)
Dec 17, 2015 996.02 1010 963.43 975.86 0 -21.04(-2.11%)
Dec 16, 2015 977.90 1006 971.66 996.91 0 +22.47(+2.31%)
Dec 15, 2015 972.35 981.41 951.81 974.44 0 +8.47(+0.88%)
Dec 14, 2015 967.17 988.48 950.89 965.97 0 -9.37(-0.96%)
Dec 11, 2015 967.05 984.48 956.78 975.34 0 -1.63(-0.17%)
Dec 10, 2015 987.29 990.44 969.21 976.97 0 -9.11(-0.92%)
Dec 09, 2015 987.12 1001 972.23 986.07 0 -6.29(-0.63%)
Dec 08, 2015 1005 1012 983.60 992.36 0 -17.15(-1.70%)
Dec 07, 2015 1028 1020 987.01 1010 0 -17.49(-1.70%)
Dec 04, 2015 1030 1042 1019 1027 0 -3.76(-0.36%)
Dec 03, 2015 1052 1055 1023 1031 0 -19.21(-1.83%)
Dec 02, 2015 1058 1066 1040 1050 0 -9.78(-0.92%)
Dec 01, 2015 1062 1074 1047 1060 0 +3.69(+0.35%)
Nov 30, 2015 1067 1082 1045 1056 0 -7.15(-0.67%)
Nov 27, 2015 1078 1082 1056 1063 0 -13.67(-1.27%)
Nov 25, 2015 1077 1077 1077 1077 0 +1.81(+0.17%)
Nov 24, 2015 1066 1093 1054 1075 0 +6.56(+0.61%)
Nov 23, 2015 1068 1069 1066 1069 0 -10.83(-1.00%)
Nov 20, 2015 1112 1118 1075 1079 0 -23.84(-2.16%)
Nov 19, 2015 1112 1128 1058 1103 0 -6.49(-0.58%)
Nov 18, 2015 1099 1120 1093 1110 0 +12.85(+1.17%)
Nov 17, 2015 1098 1115 1088 1097 0 -0.52(-0.05%)
Nov 16, 2015 1080 1096 1059 1097 0 +14.98(+1.38%)
Nov 13, 2015 1105 1114 1075 1082 0 -23.32(-2.11%)
Nov 12, 2015 1124 1128 1101 1106 0 -19.68(-1.75%)
Nov 11, 2015 1128 1146 1122 1125 0 -5.43(-0.48%)
Nov 10, 2015 1129 1143 1125 1131 0 +0.60(+0.05%)
Nov 09, 2015 1131 1149 1122 1130 0 -3.70(-0.33%)
Nov 06, 2015 1138 1143 1109 1134 0 +0.12(+0.01%)
Nov 05, 2015 1132 1145 1117 1134 0 -0.27(-0.02%)
Nov 04, 2015 1136 1152 1126 1134 0 -1.13(-0.10%)
Nov 03, 2015 1138 1147 1128 1135 0 -8.95(-0.78%)
Nov 02, 2015 1137 1152 1124 1144 0 +8.18(+0.72%)
Oct 30, 2015 1132 1141 1119 1136 0 +0.06(+0.01%)
Oct 29, 2015 1131 1152 1118 1136 0 -6.02(-0.53%)
Oct 28, 2015 1118 1152 1100 1142 0 +27.33(+2.45%)
Oct 27, 2015 1120 1138 1103 1115 0 -9.58(-0.85%)
Oct 26, 2015 1147 1166 1113 1124 0 -11.27(-0.99%)
Oct 23, 2015 1143 1156 1124 1135 0 -4.41(-0.39%)
Oct 22, 2015 1135 1158 1127 1140 0 +11.81(+1.05%)
Oct 21, 2015 1149 1163 1122 1128 0 -15.39(-1.35%)
Oct 20, 2015 1158 1162 1136 1143 0 -19.18(-1.65%)
Oct 19, 2015 1145 1168 1140 1163 0 +11.85(+1.03%)
Oct 16, 2015 1150 1158 1134 1151 0 +1.46(+0.13%)
Oct 15, 2015 1130 1156 1126 1149 0 +17.46(+1.54%)
Oct 14, 2015 1142 1157 1122 1132 0 -8.30(-0.73%)
Oct 13, 2015 1127 1156 1117 1140 0 +12.14(+1.08%)
Oct 12, 2015 1110 1138 1104 1128 0 +19.86(+1.79%)
Oct 09, 2015 1086 1116 1078 1108 0 +23.57(+2.17%)
Oct 08, 2015 1080 1095 1066 1085 0 +7.40(+0.69%)
Oct 07, 2015 1085 1098 1058 1077 0 -6.32(-0.58%)
Oct 06, 2015 1095 1107 1076 1083 0 -16.12(-1.47%)
Oct 05, 2015 1065 1109 1062 1100 0 +34.78(+3.27%)
Oct 02, 2015 1043 1072 1026 1065 0 +15.39(+1.47%)
Oct 01, 2015 1047 1057 1034 1049 0 +9.45(+0.91%)
Sep 30, 2015 1026 1042 991.64 1040 0 +19.26(+1.89%)
Sep 29, 2015 1002 1043 982.57 1021 0 +19.11(+1.91%)
Sep 28, 2015 1001 1023 983.94 1002 0 -7.26(-0.72%)
Sep 25, 2015 1003 1022 992.22 1009 0 +10.53(+1.06%)
Sep 24, 2015 992.87 1001 980.52 998.33 0 +2.83(+0.28%)
Sep 23, 2015 1011 1016 989.73 995.49 0 -11.02(-1.09%)
Sep 22, 2015 994.79 1013 987.70 1007 0 +0.36(+0.04%)
Sep 21, 2015 1006 1011 993.72 1006 0 +3.33(+0.33%)
Sep 18, 2015 1003 1013 992.95 1003 0 -8.91(-0.88%)
Sep 17, 2015 1009 1023 994.45 1012 0 +3.88(+0.38%)
Sep 16, 2015 1004 1014 995.57 1008 0 -0.29(-0.03%)
Sep 15, 2015 1004 1012 988.42 1008 0 +4.51(+0.45%)
Sep 14, 2015 1009 1014 991.49 1004 0 -5.74(-0.57%)
Sep 11, 2015 995.33 1017 987.90 1009 0 +14.10(+1.42%)
Sep 10, 2015 1002 1006 986.78 995.27 0 -3.94(-0.39%)
Sep 09, 2015 1005 1012 995.22 999.21 0 -1.00(-0.10%)
Sep 08, 2015 998.74 1006 988.52 1000 0 +8.88(+0.90%)
Sep 04, 2015 991.33 991.33 991.33 991.33 0 -11.01(-1.10%)
Sep 03, 2015 1000.00 1012 990.68 1002 0 +1.92(+0.19%)
Sep 02, 2015 1004 1017 985.87 1000 0 -0.15(-0.01%)
Sep 01, 2015 994.18 1013 987.96 1001 0 -10.64(-1.05%)
Aug 31, 2015 1004 1014 990.88 1011 0 +6.04(+0.60%)
Aug 28, 2015 999.48 1028 990.43 1005 0 -2.60(-0.26%)
Aug 27, 2015 992.58 1017 987.75 1008 0 +15.77(+1.59%)
Aug 26, 2015 977.98 996.48 969.96 992.00 0 +18.97(+1.95%)
Aug 25, 2015 997.41 1003 970.92 973.04 0 -10.38(-1.06%)
Aug 24, 2015 980.99 1005 945.63 983.41 0 -0.04(-0.00%)
Aug 21, 2015 995.72 1008 969.40 983.46 0 -26.16(-2.59%)
Aug 20, 2015 1023 1040 1004 1010 0 -23.16(-2.24%)
Aug 19, 2015 1042 1046 1019 1033 0 -15.80(-1.51%)
Aug 18, 2015 1048 1056 1038 1049 0 -2.28(-0.22%)
Aug 17, 2015 1042 1054 1038 1051 0 +4.56(+0.44%)
Aug 14, 2015 1043 1057 1029 1046 0 -2.73(-0.26%)
Aug 13, 2015 1045 1059 1032 1049 0 +0.30(+0.03%)
Aug 12, 2015 1043 1060 1035 1049 0 -3.47(-0.33%)
Aug 11, 2015 1029 1075 1009 1052 0 +20.14(+1.95%)
Aug 10, 2015 1002 1045 1001 1032 0 +29.99(+2.99%)
Aug 07, 2015 980.39 1008 974.19 1002 0 +4.50(+0.45%)
Aug 06, 2015 994.83 1015 975.52 997.57 0 -2.65(-0.26%)
Aug 05, 2015 1013 1023 989.93 1000 0 -10.10(-1.00%)
Aug 04, 2015 1021 1035 1001 1010 0 -12.63(-1.23%)
Aug 03, 2015 1008 1028 1004 1023 0 +10.41(+1.03%)
Jul 31, 2015 1005 1016 999.35 1013 0 +9.27(+0.92%)
Jul 30, 2015 1008 1019 998.55 1003 0 -7.59(-0.75%)
Jul 29, 2015 1004 1022 999.86 1011 0 +3.60(+0.36%)
Jul 28, 2015 1004 1021 1000 1007 0 +6.14(+0.61%)
Jul 27, 2015 999.33 1010 997.42 1001 0 -2.81(-0.28%)
Jul 24, 2015 1011 1017 997.96 1004 0 -10.39(-1.02%)
Jul 23, 2015 1033 1035 1011 1014 0 -16.61(-1.61%)
Jul 22, 2015 1024 1036 1020 1031 0 +2.07(+0.20%)
Jul 21, 2015 1038 1044 1021 1029 0 -6.89(-0.67%)
Jul 20, 2015 1050 1054 1028 1036 0 -18.02(-1.71%)
Jul 17, 2015 1055 1063 1044 1054 0 -4.49(-0.42%)
Jul 16, 2015 1055 1068 1051 1058 0 +6.95(+0.66%)
Jul 15, 2015 1045 1067 1039 1051 0 -0.69(-0.07%)
Jul 14, 2015 1049 1059 1044 1052 0 +3.95(+0.38%)
Jul 13, 2015 1050 1056 1043 1048 0 +0.24(+0.02%)
Jul 10, 2015 1049 1062 1040 1048 0 +8.50(+0.82%)
Jul 09, 2015 1035 1057 1020 1039 0 +14.00(+1.37%)
Jul 08, 2015 1039 1045 1018 1025 0 -21.19(-2.02%)
Jul 07, 2015 1029 1058 1016 1046 0 +33.93(+3.35%)
Jul 06, 2015 1020 1032 1007 1013 0 -14.17(-1.38%)
Jul 02, 2015 1027 1027 1027 1027 0 +13.66(+1.35%)
Jul 01, 2015 1016 1021 990.40 1013 0 +5.53(+0.55%)
Jun 30, 2015 1010 1042 994.74 1008 0 +1.85(+0.18%)
Jun 29, 2015 1008 1027 993.53 1006 0 -11.96(-1.18%)
Jun 26, 2015 1005 1032 1001 1018 0 +2.11(+0.21%)
Jun 25, 2015 1021 1032 1001 1016 0 -6.85(-0.67%)
Jun 24, 2015 1034 1048 1016 1022 0 -13.60(-1.31%)
Jun 23, 2015 1032 1050 1020 1036 0 +3.82(+0.37%)
Jun 22, 2015 995.76 1039 991.60 1032 0 +37.76(+3.80%)
Jun 19, 2015 992.24 1001 984.47 994.42 0 +3.10(+0.31%)
Jun 18, 2015 984.72 997.00 983.88 991.32 0 +7.71(+0.78%)
Jun 17, 2015 993.54 996.68 974.46 983.61 0 -7.97(-0.80%)
Jun 16, 2015 989.60 998.49 982.97 991.58 0 -5.04(-0.51%)
Jun 15, 2015 1004 1007 993.23 996.62 0 -13.15(-1.30%)
Jun 12, 2015 1011 1018 1002 1010 0 -5.71(-0.56%)
Jun 11, 2015 1020 1029 1008 1015 0 -3.42(-0.34%)
Jun 10, 2015 1023 1036 1016 1019 0 -4.88(-0.48%)
Jun 09, 2015 1006 1018 990.51 1024 0 +11.70(+1.16%)
Jun 08, 2015 1008 1009 985.31 1012 0 -1.48(-0.15%)
Jun 05, 2015 1022 1027 1008 1014 0 -8.25(-0.81%)
Jun 04, 2015 1025 1039 1007 1022 0 -9.30(-0.90%)
Jun 03, 2015 1016 1027 996.83 1031 0 +10.98(+1.08%)
Jun 02, 2015 1008 1029 1003 1020 0 +8.53(+0.84%)
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.