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, 2019 873.91 876.31 860.59 869.10 0 -9.94(-1.13%)
May 30, 2019 885.02 894.67 871.58 879.04 0 -1.10(-0.12%)
May 29, 2019 876.17 888.68 860.14 880.13 0 +3.95(+0.45%)
May 28, 2019 890.64 901.09 872.57 876.19 0 -13.13(-1.48%)
May 24, 2019 877.15 891.69 868.52 889.32 0 +12.11(+1.38%)
May 23, 2019 883.58 893.14 868.01 877.21 0 -12.37(-1.39%)
May 22, 2019 888.84 896.30 880.77 889.58 0 -2.14(-0.24%)
May 21, 2019 879.93 900.56 872.01 891.72 0 +16.09(+1.84%)
May 20, 2019 879.72 889.15 858.99 875.63 0 -4.31(-0.49%)
May 17, 2019 887.62 896.61 877.20 879.94 0 -9.82(-1.10%)
May 16, 2019 896.29 908.83 884.18 889.76 0 -4.39(-0.49%)
May 15, 2019 880.00 897.35 875.68 894.15 0 +8.59(+0.97%)
May 14, 2019 876.21 887.63 870.64 885.56 0 +12.76(+1.46%)
May 13, 2019 880.78 891.02 869.45 872.79 0 -19.35(-2.17%)
May 10, 2019 898.99 902.84 883.45 892.14 0 -2.03(-0.23%)
May 09, 2019 882.17 899.75 876.32 894.17 0 +6.72(+0.76%)
May 08, 2019 893.67 903.65 883.24 887.45 0 +1.76(+0.20%)
May 07, 2019 900.47 904.52 877.44 885.70 0 -20.31(-2.24%)
May 06, 2019 900.88 917.87 892.93 906.01 0 -1.22(-0.13%)
May 03, 2019 906.00 925.25 898.62 907.24 0 +5.62(+0.62%)
May 02, 2019 906.84 922.23 888.73 901.61 0 -7.54(-0.83%)
May 01, 2019 905.18 919.32 894.13 909.16 0 +5.42(+0.60%)
Apr 30, 2019 909.68 917.36 885.69 903.74 0 -4.60(-0.51%)
Apr 29, 2019 921.55 929.12 903.36 908.34 0 -14.27(-1.55%)
Apr 26, 2019 926.78 936.54 911.32 922.61 0 -3.50(-0.38%)
Apr 25, 2019 925.56 936.24 905.89 926.11 0 +5.20(+0.57%)
Apr 24, 2019 915.11 930.40 902.25 920.90 0 +5.25(+0.57%)
Apr 23, 2019 915.96 927.32 907.63 915.65 0 -4.79(-0.52%)
Apr 22, 2019 933.08 935.10 899.11 920.44 0 -14.21(-1.52%)
Apr 18, 2019 928.07 938.26 919.19 934.64 0 +5.23(+0.56%)
Apr 17, 2019 939.63 953.13 923.32 929.42 0 -10.53(-1.12%)
Apr 16, 2019 948.36 957.23 939.09 939.95 0 -4.41(-0.47%)
Apr 15, 2019 941.34 956.62 931.23 944.37 0 +4.66(+0.50%)
Apr 12, 2019 940.49 955.05 929.34 939.71 0 +1.29(+0.14%)
Apr 11, 2019 933.62 952.82 920.31 938.42 0 +6.37(+0.68%)
Apr 10, 2019 920.83 943.37 913.29 932.05 0 +11.69(+1.27%)
Apr 09, 2019 934.66 947.22 916.65 920.36 0 -16.15(-1.72%)
Apr 08, 2019 929.49 946.67 918.32 936.51 0 +8.67(+0.93%)
Apr 05, 2019 931.98 946.87 915.27 927.84 0 +0.28(+0.03%)
Apr 04, 2019 909.79 931.78 902.26 927.55 0 +15.10(+1.65%)
Apr 03, 2019 920.43 930.00 897.53 912.46 0 -0.96(-0.10%)
Apr 02, 2019 909.19 921.92 889.77 913.41 0 +1.65(+0.18%)
Apr 01, 2019 919.64 933.60 903.35 911.76 0 -2.41(-0.26%)
Mar 29, 2019 935.12 939.26 910.67 914.18 0 -14.67(-1.58%)
Mar 28, 2019 922.36 939.09 914.01 928.85 0 +7.05(+0.76%)
Mar 27, 2019 923.61 938.93 894.36 921.80 0 -8.20(-0.88%)
Mar 26, 2019 925.24 933.21 910.30 930.00 0 +11.68(+1.27%)
Mar 25, 2019 918.16 933.96 899.13 918.32 0 +1.57(+0.17%)
Mar 22, 2019 935.86 944.48 912.84 916.75 0 -29.58(-3.13%)
Mar 21, 2019 934.65 954.86 923.26 946.33 0 +8.81(+0.94%)
Mar 20, 2019 942.34 955.35 918.93 937.51 0 -9.43(-1.00%)
Mar 19, 2019 933.39 951.13 924.97 946.95 0 +4.29(+0.45%)
Mar 18, 2019 921.48 950.02 914.20 942.66 0 +20.32(+2.20%)
Mar 15, 2019 913.13 934.81 909.27 922.35 0 +8.55(+0.94%)
Mar 14, 2019 902.88 922.80 894.13 913.80 0 +2.20(+0.24%)
Mar 13, 2019 921.23 930.13 905.88 911.60 0 -11.52(-1.25%)
Mar 12, 2019 913.92 928.84 905.65 923.12 0 +11.18(+1.23%)
Mar 11, 2019 887.90 922.47 886.84 911.94 0 +12.36(+1.37%)
Mar 08, 2019 891.71 918.24 884.50 899.57 0 +5.31(+0.59%)
Mar 07, 2019 916.64 922.26 888.52 894.26 0 -22.32(-2.43%)
Mar 06, 2019 937.78 944.98 914.41 916.58 0 -31.87(-3.36%)
Mar 05, 2019 945.91 961.33 924.26 948.45 0 -0.78(-0.08%)
Mar 04, 2019 958.29 962.64 926.13 949.23 0 -9.20(-0.96%)
Mar 01, 2019 948.08 962.78 933.90 958.43 0 +15.56(+1.65%)
Feb 28, 2019 926.68 952.55 909.21 942.87 0 +13.50(+1.45%)
Feb 27, 2019 945.92 953.83 924.82 929.37 0 -14.97(-1.59%)
Feb 26, 2019 944.61 964.34 937.10 944.35 0 -1.94(-0.21%)
Feb 25, 2019 978.75 986.61 938.59 946.29 0 -25.66(-2.64%)
Feb 22, 2019 971.56 979.89 963.05 971.95 0 +5.77(+0.60%)
Feb 21, 2019 952.17 974.23 944.84 966.18 0 +2.70(+0.28%)
Feb 20, 2019 976.41 983.31 956.76 963.48 0 -10.60(-1.09%)
Feb 19, 2019 967.06 979.58 950.82 974.08 0 +1.22(+0.13%)
Feb 15, 2019 973.23 989.93 963.97 972.86 0 +2.51(+0.26%)
Feb 14, 2019 969.82 986.71 966.67 970.34 0 -14.21(-1.44%)
Feb 13, 2019 978.22 995.92 968.60 984.55 0 +1.22(+0.12%)
Feb 12, 2019 981.62 997.59 975.37 983.33 0 +11.65(+1.20%)
Feb 11, 2019 967.87 991.71 960.38 971.68 0 -9.98(-1.02%)
Feb 08, 2019 959.11 988.99 944.34 981.66 0 +21.21(+2.21%)
Feb 07, 2019 974.21 983.61 952.20 960.45 0 -12.92(-1.33%)
Feb 06, 2019 971.39 980.29 960.03 973.38 0 -9.09(-0.93%)
Feb 05, 2019 979.05 995.31 967.20 982.47 0 +1.68(+0.17%)
Feb 04, 2019 974.83 994.83 967.90 980.79 0 +7.62(+0.78%)
Feb 01, 2019 984.30 994.08 964.23 973.16 0 -10.66(-1.08%)
Jan 31, 2019 958.96 986.58 953.32 983.82 0 +21.30(+2.21%)
Jan 30, 2019 957.89 967.59 943.19 962.52 0 +8.61(+0.90%)
Jan 29, 2019 940.41 961.73 927.89 953.92 0 +15.35(+1.64%)
Jan 28, 2019 931.05 950.62 922.87 938.57 0 -0.72(-0.08%)
Jan 25, 2019 940.30 946.70 930.23 939.29 0 +5.48(+0.59%)
Jan 24, 2019 917.82 939.26 913.33 933.81 0 +14.88(+1.62%)
Jan 23, 2019 942.89 945.36 912.62 918.93 0 -21.29(-2.26%)
Jan 22, 2019 942.97 957.87 919.66 940.22 0 -5.17(-0.55%)
Jan 18, 2019 942.99 963.31 932.19 945.39 0 +3.83(+0.41%)
Jan 17, 2019 933.24 945.05 924.78 941.55 0 +9.13(+0.98%)
Jan 16, 2019 928.87 946.74 921.68 932.42 0 -7.20(-0.77%)
Jan 15, 2019 916.64 940.28 904.28 939.62 0 +22.97(+2.51%)
Jan 14, 2019 914.19 925.60 900.51 916.65 0 +9.42(+1.04%)
Jan 11, 2019 887.72 916.36 878.66 907.23 0 +12.23(+1.37%)
Jan 10, 2019 901.65 915.47 886.45 894.99 0 -7.47(-0.83%)
Jan 09, 2019 900.30 918.75 889.61 902.46 0 +9.35(+1.05%)
Jan 08, 2019 898.00 907.76 876.38 893.12 0 +4.51(+0.51%)
Jan 07, 2019 866.09 904.61 860.37 888.61 0 +24.08(+2.79%)
Jan 04, 2019 843.14 869.60 837.87 864.52 0 +25.05(+2.98%)
Jan 03, 2019 846.03 856.69 829.37 839.48 0 -12.17(-1.43%)
Jan 02, 2019 845.13 864.81 837.96 851.65 0 +3.51(+0.41%)
Dec 31, 2018 842.24 875.43 823.42 848.14 0 +6.52(+0.78%)
Dec 28, 2018 826.08 855.27 813.58 841.61 0 +16.16(+1.96%)
Dec 27, 2018 824.51 830.22 799.40 825.45 0 -1.74(-0.21%)
Dec 26, 2018 830.87 837.36 799.51 827.19 0 -3.00(-0.36%)
Dec 24, 2018 832.55 841.08 824.91 830.19 0 -8.64(-1.03%)
Dec 21, 2018 840.03 862.26 832.89 838.83 0 -0.84(-0.10%)
Dec 20, 2018 846.31 862.82 829.27 839.67 0 -8.50(-1.00%)
Dec 19, 2018 858.59 878.83 842.67 848.17 0 -9.91(-1.16%)
Dec 18, 2018 862.99 884.01 851.04 858.09 0 -1.95(-0.23%)
Dec 17, 2018 879.98 889.03 854.18 860.04 0 -24.50(-2.77%)
Dec 14, 2018 890.79 903.62 880.57 884.53 0 -10.10(-1.13%)
Dec 13, 2018 897.60 911.75 886.57 894.63 0 +0.03(+0.00%)
Dec 12, 2018 905.24 917.17 889.14 894.60 0 -4.85(-0.54%)
Dec 11, 2018 914.20 919.90 882.05 899.44 0 -8.99(-0.99%)
Dec 10, 2018 897.25 929.83 877.88 908.43 0 +9.38(+1.04%)
Dec 07, 2018 934.21 943.14 894.21 899.06 0 -28.90(-3.11%)
Dec 06, 2018 913.36 939.99 896.88 927.96 0 +4.45(+0.48%)
Dec 04, 2018 957.25 967.32 919.22 923.51 0 -35.77(-3.73%)
Dec 03, 2018 946.34 966.24 933.58 959.28 0 +21.74(+2.32%)
Nov 30, 2018 942.81 956.77 929.36 937.54 0 -4.23(-0.45%)
Nov 29, 2018 939.33 953.78 929.07 941.77 0 +0.91(+0.10%)
Nov 28, 2018 923.32 947.35 917.47 940.87 0 +16.66(+1.80%)
Nov 27, 2018 921.51 935.56 906.71 924.20 0 +4.00(+0.43%)
Nov 26, 2018 922.37 927.98 896.16 920.21 0 +0.73(+0.08%)
Nov 23, 2018 904.56 921.95 897.80 919.47 0 +9.90(+1.09%)
Nov 21, 2018 909.58 909.58 909.58 909.58 0 +14.85(+1.66%)
Nov 20, 2018 899.85 908.60 888.53 894.73 0 -15.46(-1.70%)
Nov 19, 2018 920.81 927.74 897.75 910.20 0 -17.68(-1.91%)
Nov 16, 2018 927.42 935.52 910.54 927.88 0 -0.37(-0.04%)
Nov 15, 2018 921.54 933.35 905.60 928.25 0 +3.50(+0.38%)
Nov 14, 2018 934.20 943.74 908.74 924.75 0 -4.54(-0.49%)
Nov 13, 2018 935.57 949.84 918.27 929.30 0 -5.63(-0.60%)
Nov 12, 2018 934.06 952.54 926.78 934.93 0 -1.33(-0.14%)
Nov 09, 2018 954.75 969.91 929.19 936.26 0 -28.61(-2.97%)
Nov 08, 2018 955.56 974.76 940.33 964.87 0 -5.54(-0.57%)
Nov 07, 2018 976.28 998.48 956.63 970.41 0 -7.40(-0.76%)
Nov 06, 2018 961.37 982.85 954.68 977.81 0 +15.85(+1.65%)
Nov 05, 2018 969.60 986.42 948.93 961.96 0 -4.07(-0.42%)
Nov 02, 2018 974.79 987.59 955.88 966.04 0 -6.45(-0.66%)
Nov 01, 2018 934.90 981.74 908.06 972.49 0 +33.38(+3.55%)
Oct 31, 2018 943.37 954.38 928.29 939.11 0 +0.52(+0.05%)
Oct 30, 2018 934.82 950.10 922.27 938.60 0 +1.21(+0.13%)
Oct 29, 2018 938.51 959.77 928.17 937.39 0 +5.67(+0.61%)
Oct 26, 2018 944.10 957.02 917.85 931.72 0 +1.27(+0.14%)
Oct 24, 2018 950.26 960.33 924.84 930.45 0 -22.21(-2.33%)
Oct 23, 2018 944.46 959.60 933.36 952.66 0 -3.97(-0.41%)
Oct 22, 2018 961.13 972.84 949.04 956.63 0 -1.14(-0.12%)
Oct 19, 2018 951.73 967.86 946.59 957.78 0 +4.61(+0.48%)
Oct 18, 2018 971.88 978.79 945.71 953.16 0 -19.94(-2.05%)
Oct 17, 2018 987.38 993.75 962.88 973.11 0 -21.88(-2.20%)
Oct 16, 2018 980.87 999.54 968.10 994.99 0 +19.53(+2.00%)
Oct 15, 2018 974.37 990.44 958.95 975.46 0 +2.28(+0.23%)
Oct 12, 2018 971.00 984.09 954.73 973.17 0 +11.51(+1.20%)
Oct 11, 2018 981.23 991.78 956.31 961.66 0 -36.83(-3.69%)
Oct 10, 2018 1030 1047 985.35 998.49 0 -37.32(-3.60%)
Oct 09, 2018 1040 1048 1014 1036 0 -3.81(-0.37%)
Oct 08, 2018 1025 1059 1004 1040 0 +11.01(+1.07%)
Oct 05, 2018 1038 1047 1018 1029 0 -5.43(-0.53%)
Oct 04, 2018 1060 1066 1028 1034 0 -31.51(-2.96%)
Oct 03, 2018 1065 1080 1057 1066 0 +9.20(+0.87%)
Oct 02, 2018 1062 1075 1049 1056 0 -5.79(-0.55%)
Oct 01, 2018 1080 1087 1047 1062 0 -15.24(-1.41%)
Sep 28, 2018 1075 1087 1066 1077 0 +1.14(+0.11%)
Sep 27, 2018 1080 1095 1065 1076 0 -7.02(-0.65%)
Sep 26, 2018 1087 1120 1073 1083 0 +4.13(+0.38%)
Sep 25, 2018 1086 1097 1051 1079 0 -9.42(-0.87%)
Sep 24, 2018 1095 1102 1061 1089 0 -9.25(-0.84%)
Sep 21, 2018 1099 1117 1089 1098 0 -1.13(-0.10%)
Sep 20, 2018 1090 1107 1072 1099 0 +8.45(+0.77%)
Sep 19, 2018 1062 1097 1057 1090 0 +21.21(+1.98%)
Sep 18, 2018 1061 1079 1058 1069 0 +2.12(+0.20%)
Sep 17, 2018 1061 1080 1054 1067 0 +5.90(+0.56%)
Sep 14, 2018 1048 1069 1041 1061 0 +12.04(+1.15%)
Sep 13, 2018 1036 1055 1027 1049 0 +17.97(+1.74%)
Sep 12, 2018 1030 1046 1024 1031 0 +0.36(+0.03%)
Sep 11, 2018 1021 1041 1010 1031 0 +9.49(+0.93%)
Sep 10, 2018 1027 1039 1003 1021 0 -1.59(-0.16%)
Sep 07, 2018 1026 1040 1011 1023 0 -2.20(-0.21%)
Sep 06, 2018 1035 1050 1016 1025 0 +2.35(+0.23%)
Sep 05, 2018 1025 1032 1018 1023 0 -0.91(-0.09%)
Sep 04, 2018 1067 1068 1021 1024 0 -53.40(-4.96%)
Aug 31, 2018 1077 1077 1077 1077 0 +53.36(+5.21%)
Aug 30, 2018 1048 1051 1020 1024 0 -28.68(-2.73%)
Aug 29, 2018 1069 1075 1043 1052 0 -12.82(-1.20%)
Aug 28, 2018 1069 1075 1052 1065 0 -2.40(-0.22%)
Aug 27, 2018 1078 1093 1065 1068 0 -9.05(-0.84%)
Aug 24, 2018 1082 1091 1071 1077 0 -6.04(-0.56%)
Aug 23, 2018 1089 1101 1079 1083 0 -4.93(-0.45%)
Aug 22, 2018 1091 1096 1076 1088 0 -0.24(-0.02%)
Aug 21, 2018 1080 1103 1073 1088 0 +6.88(+0.64%)
Aug 20, 2018 1083 1091 1070 1081 0 -0.30(-0.03%)
Aug 17, 2018 1081 1091 1070 1081 0 -3.42(-0.32%)
Aug 16, 2018 1085 1098 1078 1085 0 +3.77(+0.35%)
Aug 15, 2018 1086 1097 1061 1081 0 -9.11(-0.84%)
Aug 14, 2018 1087 1100 1077 1090 0 +3.90(+0.36%)
Aug 13, 2018 1107 1112 1075 1086 0 -20.42(-1.85%)
Aug 10, 2018 1114 1124 1099 1107 0 -13.83(-1.23%)
Aug 09, 2018 1123 1135 1115 1120 0 -2.25(-0.20%)
Aug 08, 2018 1132 1140 1114 1123 0 -11.19(-0.99%)
Aug 07, 2018 1142 1152 1126 1134 0 -5.57(-0.49%)
Aug 06, 2018 1143 1161 1131 1139 0 -1.09(-0.10%)
Aug 03, 2018 1138 1156 1129 1141 0 -0.52(-0.05%)
Aug 02, 2018 1139 1167 1127 1141 0 +4.20(+0.37%)
Aug 01, 2018 1151 1154 1129 1137 0 -8.51(-0.74%)
Jul 31, 2018 1120 1156 1116 1145 0 +26.51(+2.37%)
Jul 30, 2018 1115 1145 1106 1119 0 +6.32(+0.57%)
Jul 27, 2018 1127 1142 1108 1113 0 -13.41(-1.19%)
Jul 26, 2018 1105 1133 1100 1126 0 +17.40(+1.57%)
Jul 25, 2018 1117 1126 1102 1109 0 -8.07(-0.72%)
Jul 24, 2018 1119 1128 1103 1117 0 -0.25(-0.02%)
Jul 23, 2018 1116 1126 1112 1117 0 -0.16(-0.01%)
Jul 20, 2018 1118 1123 1109 1117 0 +3.32(+0.30%)
Jul 19, 2018 1111 1126 1108 1114 0 +1.13(+0.10%)
Jul 18, 2018 1117 1125 1105 1113 0 -6.38(-0.57%)
Jul 17, 2018 1121 1132 1112 1119 0 -6.03(-0.54%)
Jul 16, 2018 1132 1142 1121 1125 0 -4.96(-0.44%)
Jul 13, 2018 1135 1149 1127 1130 0 -6.79(-0.60%)
Jul 12, 2018 1137 1150 1131 1137 0 -4.01(-0.35%)
Jul 11, 2018 1142 1154 1126 1141 0 +0.09(+0.01%)
Jul 10, 2018 1147 1154 1135 1141 0 -6.42(-0.56%)
Jul 09, 2018 1147 1170 1137 1147 0 -3.93(-0.34%)
Jul 06, 2018 1140 1169 1136 1151 0 +9.14(+0.80%)
Jul 05, 2018 1140 1159 1126 1142 0 +2.87(+0.25%)
Jul 03, 2018 1139 1139 1139 1139 0 +35.29(+3.20%)
Jul 02, 2018 1114 1120 1095 1104 0 -10.48(-0.94%)
Jun 29, 2018 1119 1136 1108 1114 0 -1.42(-0.13%)
Jun 28, 2018 1118 1128 1104 1116 0 -5.88(-0.52%)
Jun 27, 2018 1154 1156 1119 1122 0 -30.64(-2.66%)
Jun 26, 2018 1153 1180 1139 1152 0 -2.97(-0.26%)
Jun 25, 2018 1162 1181 1142 1155 0 -4.39(-0.38%)
Jun 22, 2018 1182 1187 1155 1160 0 -9.66(-0.83%)
Jun 21, 2018 1171 1188 1157 1169 0 +20.11(+1.75%)
Jun 20, 2018 1132 1159 1116 1149 0 +16.71(+1.48%)
Jun 19, 2018 1108 1140 1097 1132 0 +21.89(+1.97%)
Jun 18, 2018 1131 1141 1092 1110 0 -22.71(-2.00%)
Jun 15, 2018 1133 1137 1115 1133 0 +18.42(+1.65%)
Jun 14, 2018 1148 1149 1112 1115 0 -30.95(-2.70%)
Jun 13, 2018 1143 1153 1136 1146 0 -1.76(-0.15%)
Jun 12, 2018 1133 1158 1127 1147 0 +10.82(+0.95%)
Jun 11, 2018 1150 1160 1133 1137 0 -13.23(-1.15%)
Jun 08, 2018 1153 1166 1139 1150 0 -0.21(-0.02%)
Jun 07, 2018 1158 1165 1128 1150 0 -8.06(-0.70%)
Jun 06, 2018 1169 1180 1138 1158 0 -5.01(-0.43%)
Jun 05, 2018 1152 1175 1147 1163 0 +16.29(+1.42%)
Jun 04, 2018 1150 1167 1141 1147 0 -3.53(-0.31%)
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.