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, 2017 1235 1226 1202 1234 0 +3.54(+0.29%)
May 30, 2017 1234 1220 1206 1230 0 -5.32(-0.43%)
May 26, 2017 1231 1225 1207 1235 0 +4.91(+0.40%)
May 25, 2017 1233 1253 1216 1230 0 +9.88(+0.81%)
May 24, 2017 1232 1225 1197 1221 0 -9.33(-0.76%)
May 23, 2017 1239 1244 1220 1230 0 -10.16(-0.82%)
May 22, 2017 1250 1256 1234 1240 0 -8.65(-0.69%)
May 19, 2017 1231 1254 1223 1249 0 +20.10(+1.64%)
May 18, 2017 1244 1250 1209 1229 0 -20.71(-1.66%)
May 17, 2017 1250 1261 1233 1249 0 -9.63(-0.76%)
May 16, 2017 1253 1273 1243 1259 0 +3.68(+0.29%)
May 15, 2017 1264 1273 1246 1255 0 +2.78(+0.22%)
May 12, 2017 1255 1264 1231 1253 0 -0.32(-0.03%)
May 11, 2017 1238 1258 1233 1253 0 +9.60(+0.77%)
May 10, 2017 1225 1250 1221 1243 0 +18.73(+1.53%)
May 09, 2017 1233 1245 1212 1225 0 -5.53(-0.45%)
May 08, 2017 1224 1266 1215 1230 0 +5.37(+0.44%)
May 05, 2017 1230 1239 1201 1225 0 -1.12(-0.09%)
May 04, 2017 1245 1251 1201 1226 0 -14.69(-1.18%)
May 03, 2017 1246 1259 1226 1240 0 -14.87(-1.18%)
May 02, 2017 1248 1264 1238 1255 0 +10.00(+0.80%)
May 01, 2017 1256 1269 1234 1245 0 -6.38(-0.51%)
Apr 28, 2017 1284 1285 1240 1252 0 -31.00(-2.42%)
Apr 27, 2017 1283 1293 1270 1283 0 +0.90(+0.07%)
Apr 26, 2017 1272 1298 1260 1282 0 +6.86(+0.54%)
Apr 25, 2017 1269 1286 1259 1275 0 +10.06(+0.80%)
Apr 24, 2017 1251 1270 1236 1265 0 +26.56(+2.14%)
Apr 21, 2017 1252 1231 1197 1238 0 -13.33(-1.06%)
Apr 20, 2017 1257 1262 1238 1252 0 -3.79(-0.30%)
Apr 19, 2017 1262 1276 1237 1255 0 +3.13(+0.25%)
Apr 18, 2017 1255 1272 1239 1252 0 -0.82(-0.07%)
Apr 17, 2017 1244 1256 1231 1253 0 +19.16(+1.55%)
Apr 13, 2017 1240 1250 1225 1234 0 -1.04(-0.08%)
Apr 12, 2017 1244 1254 1229 1235 0 -8.31(-0.67%)
Apr 11, 2017 1250 1265 1234 1243 0 -0.27(-0.02%)
Apr 10, 2017 1248 1266 1235 1244 0 +0.34(+0.03%)
Apr 07, 2017 1242 1255 1233 1243 0 -1.42(-0.11%)
Apr 06, 2017 1242 1255 1232 1245 0 +3.88(+0.31%)
Apr 05, 2017 1252 1262 1223 1241 0 -4.91(-0.39%)
Apr 04, 2017 1218 1261 1209 1246 0 +23.25(+1.90%)
Apr 03, 2017 1221 1239 1206 1222 0 +6.17(+0.51%)
Mar 31, 2017 1223 1233 1205 1216 0 -3.00(-0.25%)
Mar 30, 2017 1218 1244 1207 1219 0 +8.11(+0.67%)
Mar 29, 2017 1201 1218 1189 1211 0 +11.85(+0.99%)
Mar 28, 2017 1213 1218 1190 1199 0 -4.11(-0.34%)
Mar 27, 2017 1189 1214 1185 1203 0 +5.46(+0.46%)
Mar 24, 2017 1192 1214 1187 1198 0 +8.46(+0.71%)
Mar 23, 2017 1192 1213 1173 1190 0 +2.83(+0.24%)
Mar 22, 2017 1187 1201 1169 1187 0 -9.51(-0.80%)
Mar 21, 2017 1212 1222 1183 1196 0 -9.90(-0.82%)
Mar 20, 2017 1199 1225 1184 1206 0 +5.52(+0.46%)
Mar 17, 2017 1192 1209 1177 1201 0 +9.25(+0.78%)
Mar 16, 2017 1154 1198 1148 1191 0 +44.26(+3.86%)
Mar 15, 2017 1149 1161 1136 1147 0 +5.15(+0.45%)
Mar 14, 2017 1151 1157 1128 1142 0 -13.70(-1.19%)
Mar 13, 2017 1159 1171 1138 1156 0 -4.92(-0.42%)
Mar 10, 2017 1157 1173 1141 1161 0 +13.31(+1.16%)
Mar 09, 2017 1161 1183 1127 1147 0 -17.46(-1.50%)
Mar 08, 2017 1160 1186 1144 1165 0 +8.76(+0.76%)
Mar 07, 2017 1176 1183 1151 1156 0 -15.07(-1.29%)
Mar 06, 2017 1198 1203 1160 1171 0 -33.45(-2.78%)
Mar 03, 2017 1177 1220 1176 1204 0 +34.55(+2.95%)
Mar 02, 2017 1191 1196 1166 1170 0 -19.78(-1.66%)
Mar 01, 2017 1193 1205 1176 1190 0 +2.43(+0.20%)
Feb 28, 2017 1185 1200 1163 1187 0 -3.05(-0.26%)
Feb 27, 2017 1172 1201 1168 1190 0 +14.11(+1.20%)
Feb 24, 2017 1185 1176 1148 1176 0 -8.88(-0.75%)
Feb 23, 2017 1195 1207 1169 1185 0 -12.59(-1.05%)
Feb 22, 2017 1195 1210 1172 1198 0 -7.40(-0.61%)
Feb 21, 2017 1195 1220 1173 1205 0 +16.07(+1.35%)
Feb 17, 2017 1189 1189 1189 1189 0 -14.79(-1.23%)
Feb 16, 2017 1194 1208 1176 1204 0 +7.88(+0.66%)
Feb 15, 2017 1189 1204 1181 1196 0 +4.57(+0.38%)
Feb 14, 2017 1204 1205 1179 1191 0 -15.34(-1.27%)
Feb 13, 2017 1207 1218 1186 1207 0 +8.88(+0.74%)
Feb 10, 2017 1206 1221 1182 1198 0 -2.45(-0.20%)
Feb 09, 2017 1184 1203 1178 1200 0 +16.67(+1.41%)
Feb 08, 2017 1202 1207 1168 1184 0 -22.18(-1.84%)
Feb 07, 2017 1206 1221 1187 1206 0 +2.14(+0.18%)
Feb 06, 2017 1200 1214 1170 1204 0 -1.20(-0.10%)
Feb 03, 2017 1176 1208 1165 1205 0 +38.52(+3.30%)
Feb 02, 2017 1166 1181 1137 1166 0 +9.95(+0.86%)
Feb 01, 2017 1163 1170 1152 1156 0 -5.70(-0.49%)
Jan 31, 2017 1156 1172 1142 1162 0 -1.74(-0.15%)
Jan 30, 2017 1146 1172 1137 1164 0 +14.50(+1.26%)
Jan 27, 2017 1152 1167 1140 1149 0 -1.98(-0.17%)
Jan 26, 2017 1169 1175 1143 1151 0 -12.73(-1.09%)
Jan 25, 2017 1168 1185 1153 1164 0 +1.22(+0.10%)
Jan 24, 2017 1147 1172 1137 1163 0 +15.23(+1.33%)
Jan 23, 2017 1138 1161 1122 1148 0 +9.43(+0.83%)
Jan 20, 2017 1122 1143 1119 1138 0 +13.73(+1.22%)
Jan 19, 2017 1132 1141 1111 1124 0 -10.15(-0.89%)
Jan 18, 2017 1146 1150 1120 1135 0 -7.84(-0.69%)
Jan 17, 2017 1160 1162 1136 1142 0 -25.02(-2.14%)
Jan 13, 2017 1167 1167 1167 1167 0 +7.85(+0.68%)
Jan 12, 2017 1160 1175 1135 1160 0 -5.64(-0.48%)
Jan 11, 2017 1170 1182 1149 1165 0 -1.54(-0.13%)
Jan 10, 2017 1163 1192 1153 1167 0 +0.66(+0.06%)
Jan 09, 2017 1176 1185 1149 1166 0 -17.64(-1.49%)
Jan 06, 2017 1184 1201 1165 1184 0 +2.56(+0.22%)
Jan 05, 2017 1183 1200 1168 1181 0 -6.79(-0.57%)
Jan 04, 2017 1187 1203 1177 1188 0 +1.85(+0.16%)
Jan 03, 2017 1179 1207 1166 1186 0 +12.33(+1.05%)
Dec 30, 2016 1174 1174 1174 1174 0 -0.04(-0.00%)
Dec 29, 2016 1181 1197 1166 1174 0 -2.54(-0.22%)
Dec 28, 2016 1190 1199 1169 1176 0 -12.37(-1.04%)
Dec 27, 2016 1179 1201 1170 1189 0 +6.58(+0.56%)
Dec 23, 2016 1182 1182 1182 1182 0 +0.56(+0.05%)
Dec 22, 2016 1191 1205 1176 1182 0 -9.94(-0.83%)
Dec 21, 2016 1219 1227 1185 1192 0 -30.99(-2.53%)
Dec 20, 2016 1227 1238 1200 1223 0 +4.50(+0.37%)
Dec 19, 2016 1221 1245 1210 1218 0 -5.48(-0.45%)
Dec 16, 2016 1240 1243 1206 1223 0 -13.04(-1.05%)
Dec 15, 2016 1229 1256 1213 1237 0 -3.54(-0.29%)
Dec 14, 2016 1256 1266 1221 1240 0 -19.49(-1.55%)
Dec 13, 2016 1246 1276 1230 1260 0 +16.18(+1.30%)
Dec 12, 2016 1252 1256 1223 1243 0 -8.73(-0.70%)
Dec 09, 2016 1256 1278 1239 1252 0 -1.03(-0.08%)
Dec 08, 2016 1250 1286 1230 1253 0 +5.80(+0.46%)
Dec 07, 2016 1246 1266 1234 1247 0 +2.12(+0.17%)
Dec 06, 2016 1216 1266 1205 1245 0 +34.27(+2.83%)
Dec 05, 2016 1194 1221 1186 1211 0 +22.23(+1.87%)
Dec 02, 2016 1201 1207 1179 1189 0 -12.14(-1.01%)
Dec 01, 2016 1216 1230 1193 1201 0 -16.64(-1.37%)
Nov 30, 2016 1231 1245 1207 1218 0 -12.82(-1.04%)
Nov 29, 2016 1233 1252 1219 1230 0 -7.62(-0.62%)
Nov 28, 2016 1241 1255 1228 1238 0 -3.04(-0.24%)
Nov 25, 2016 1220 1243 1218 1241 0 +20.97(+1.72%)
Nov 23, 2016 1220 1220 1220 1220 0 +17.00(+1.41%)
Nov 22, 2016 1174 1209 1162 1203 0 +35.84(+3.07%)
Nov 21, 2016 1169 1157 1134 1167 0 +0.90(+0.08%)
Nov 18, 2016 1165 1170 1150 1166 0 -1.30(-0.11%)
Nov 17, 2016 1164 1187 1149 1168 0 +11.39(+0.99%)
Nov 16, 2016 1157 1176 1142 1156 0 -3.47(-0.30%)
Nov 15, 2016 1146 1168 1137 1160 0 +17.82(+1.56%)
Nov 14, 2016 1150 1155 1112 1142 0 -9.73(-0.84%)
Nov 11, 2016 1110 1157 1092 1152 0 +34.80(+3.12%)
Nov 10, 2016 1127 1141 1097 1117 0 -7.72(-0.69%)
Nov 09, 2016 1096 1127 1085 1124 0 +23.26(+2.11%)
Nov 08, 2016 1091 1115 1080 1101 0 +10.12(+0.93%)
Nov 07, 2016 1092 1109 1081 1091 0 +18.87(+1.76%)
Nov 04, 2016 1087 1096 1067 1072 0 +3.90(+0.37%)
Nov 03, 2016 1059 1078 1045 1068 0 +14.27(+1.35%)
Nov 02, 2016 1077 1093 1048 1054 0 -22.98(-2.13%)
Nov 01, 2016 1113 1114 1070 1077 0 -32.89(-2.96%)
Oct 31, 2016 1111 1123 1103 1110 0 -2.40(-0.22%)
Oct 28, 2016 1105 1116 1100 1112 0 +6.19(+0.56%)
Oct 27, 2016 1126 1131 1102 1106 0 -12.97(-1.16%)
Oct 26, 2016 1132 1144 1108 1119 0 -18.42(-1.62%)
Oct 25, 2016 1151 1156 1133 1138 0 -15.07(-1.31%)
Oct 24, 2016 1148 1164 1138 1153 0 +8.01(+0.70%)
Oct 21, 2016 1130 1152 1114 1145 0 +9.25(+0.81%)
Oct 20, 2016 1133 1144 1123 1135 0 +2.07(+0.18%)
Oct 19, 2016 1146 1157 1128 1133 0 -11.11(-0.97%)
Oct 18, 2016 1151 1155 1136 1144 0 +0.26(+0.02%)
Oct 17, 2016 1135 1150 1126 1144 0 +10.56(+0.93%)
Oct 14, 2016 1133 1152 1115 1134 0 +2.84(+0.25%)
Oct 13, 2016 1123 1137 1116 1131 0 +2.15(+0.19%)
Oct 12, 2016 1128 1119 1099 1129 0 +1.19(+0.11%)
Oct 11, 2016 1132 1142 1115 1127 0 -1.57(-0.14%)
Oct 10, 2016 1122 1138 1116 1129 0 +10.25(+0.92%)
Oct 07, 2016 1118 1120 1109 1119 0 -3.35(-0.30%)
Oct 06, 2016 1119 1134 1104 1122 0 +2.91(+0.26%)
Oct 05, 2016 1133 1142 1113 1119 0 -5.05(-0.45%)
Oct 04, 2016 1124 1134 1112 1124 0 -18.17(-1.59%)
Sep 26, 2016 1149 1162 1139 1142 0 -11.30(-0.98%)
Sep 23, 2016 1163 1181 1149 1154 0 -7.32(-0.63%)
Sep 22, 2016 1149 1169 1139 1161 0 +21.29(+1.87%)
Sep 21, 2016 1121 1146 1109 1140 0 +23.06(+2.07%)
Sep 20, 2016 1125 1133 1108 1117 0 -3.09(-0.28%)
Sep 19, 2016 1111 1125 1102 1120 0 +10.52(+0.95%)
Sep 16, 2016 1098 1116 1090 1109 0 +7.47(+0.68%)
Sep 15, 2016 1100 1111 1084 1102 0 +3.88(+0.35%)
Sep 14, 2016 1104 1112 1089 1098 0 -5.74(-0.52%)
Sep 13, 2016 1116 1132 1089 1104 0 -19.66(-1.75%)
Sep 12, 2016 1116 1141 1104 1123 0 +3.46(+0.31%)
Sep 09, 2016 1155 1163 1118 1120 0 -49.06(-4.20%)
Sep 08, 2016 1156 1173 1141 1169 0 +9.50(+0.82%)
Sep 07, 2016 1157 1170 1145 1159 0 -1.68(-0.14%)
Sep 06, 2016 1152 1165 1139 1161 0 +15.21(+1.33%)
Sep 02, 2016 1146 1146 1146 1146 0 +2.37(+0.21%)
Sep 01, 2016 1136 1149 1123 1143 0 +5.31(+0.47%)
Aug 31, 2016 1125 1143 1122 1138 0 +4.38(+0.39%)
Aug 30, 2016 1126 1140 1124 1134 0 +7.04(+0.62%)
Aug 29, 2016 1118 1139 1105 1127 0 +8.92(+0.80%)
Aug 26, 2016 1125 1141 1108 1118 0 -14.27(-1.26%)
Aug 25, 2016 1123 1139 1120 1132 0 +2.50(+0.22%)
Aug 24, 2016 1132 1145 1114 1130 0 -0.04(-0.00%)
Aug 23, 2016 1114 1145 1114 1130 0 +10.79(+0.96%)
Aug 22, 2016 1118 1123 1101 1119 0 -1.16(-0.10%)
Aug 19, 2016 1114 1125 1103 1120 0 +4.19(+0.38%)
Aug 18, 2016 1114 1129 1110 1116 0 +0.73(+0.07%)
Aug 17, 2016 1118 1127 1106 1115 0 -1.39(-0.12%)
Aug 16, 2016 1113 1128 1103 1116 0 -1.46(-0.13%)
Aug 15, 2016 1113 1134 1108 1118 0 +1.39(+0.12%)
Aug 12, 2016 1121 1131 1100 1117 0 +1.50(+0.13%)
Aug 11, 2016 1117 1126 1105 1115 0 +3.71(+0.33%)
Aug 10, 2016 1129 1132 1100 1111 0 -14.42(-1.28%)
Aug 09, 2016 1124 1137 1115 1126 0 +7.46(+0.67%)
Aug 08, 2016 1106 1129 1098 1118 0 +16.70(+1.52%)
Aug 05, 2016 1095 1107 1082 1102 0 +13.02(+1.20%)
Aug 04, 2016 1082 1099 1067 1089 0 +7.76(+0.72%)
Aug 03, 2016 1083 1092 1068 1081 0 -4.29(-0.40%)
Aug 02, 2016 1099 1101 1077 1085 0 -12.87(-1.17%)
Aug 01, 2016 1099 1112 1076 1098 0 -3.79(-0.34%)
Jul 29, 2016 1093 1121 1079 1102 0 +6.61(+0.60%)
Jul 28, 2016 1093 1102 1082 1095 0 +1.52(+0.14%)
Jul 27, 2016 1091 1100 1079 1094 0 +4.89(+0.45%)
Jul 26, 2016 1088 1099 1075 1089 0 +1.74(+0.16%)
Jul 25, 2016 1095 1104 1077 1087 0 -13.45(-1.22%)
Jul 22, 2016 1103 1111 1089 1100 0 -5.62(-0.51%)
Jul 21, 2016 1095 1112 1080 1106 0 -1.02(-0.09%)
Jul 20, 2016 1099 1116 1083 1107 0 +6.71(+0.61%)
Jul 19, 2016 1112 1118 1094 1100 0 -9.11(-0.82%)
Jul 18, 2016 1087 1120 1080 1109 0 +18.49(+1.69%)
Jul 15, 2016 1077 1094 1063 1091 0 +21.50(+2.01%)
Jul 14, 2016 1070 1079 1061 1069 0 +6.34(+0.60%)
Jul 13, 2016 1068 1073 1054 1063 0 -3.14(-0.29%)
Jul 12, 2016 1064 1073 1048 1066 0 +8.63(+0.82%)
Jul 11, 2016 1057 1071 1047 1058 0 +10.89(+1.04%)
Jul 08, 2016 1045 1053 1026 1047 0 +18.94(+1.84%)
Jul 07, 2016 1039 1044 1020 1028 0 -12.18(-1.17%)
Jul 06, 2016 1040 1040 1040 1040 0 -0.02(-0.00%)
Jul 05, 2016 1047 1049 1026 1040 0 -8.61(-0.82%)
Jul 01, 2016 1049 1049 1049 1049 0 +3.50(+0.33%)
Jun 30, 2016 1035 1048 1010 1045 0 +12.41(+1.20%)
Jun 29, 2016 1027 1044 1012 1033 0 +17.34(+1.71%)
Jun 28, 2016 989.15 1026 988.29 1015 0 +32.22(+3.28%)
Jun 27, 2016 1007 1013 969.93 983.16 0 -37.85(-3.71%)
Jun 24, 2016 995.61 1027 989.53 1021 0 -12.75(-1.23%)
Jun 23, 2016 1020 1044 1007 1034 0 +26.69(+2.65%)
Jun 22, 2016 1014 1046 996.65 1007 0 -1.98(-0.20%)
Jun 21, 2016 1032 1041 995.12 1009 0 -16.47(-1.61%)
Jun 20, 2016 1014 1041 1009 1026 0 +18.14(+1.80%)
Jun 17, 2016 1010 1017 991.98 1007 0 -1.13(-0.11%)
Jun 16, 2016 993.13 1009 969.54 1009 0 +15.15(+1.52%)
Jun 15, 2016 987.27 1004 979.46 993.36 0 +11.13(+1.13%)
Jun 14, 2016 982.36 987.82 968.17 982.24 0 +0.92(+0.09%)
Jun 13, 2016 1003 1007 974.14 981.32 0 -25.88(-2.57%)
Jun 10, 2016 1025 1031 1001 1007 0 -24.55(-2.38%)
Jun 09, 2016 1045 1049 1017 1032 0 -16.66(-1.59%)
Jun 08, 2016 1042 1056 1038 1048 0 +7.13(+0.68%)
Jun 07, 2016 1033 1055 1027 1041 0 +6.37(+0.62%)
Jun 06, 2016 1028 1041 1020 1035 0 +15.45(+1.52%)
Jun 03, 2016 1015 1037 1007 1019 0 +3.26(+0.32%)
Jun 02, 2016 1012 1023 1001 1016 0 +4.46(+0.44%)
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.