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 (%)
Jan 14, 2021 1539 1592 1534 1560 0 +31.45(+2.06%)
Jan 13, 2021 1519 1555 1495 1529 0 -74.66(-4.66%)
Dec 23, 2020 1544 1625 1541 1603 0 +70.31(+4.59%)
Dec 22, 2020 1484 1543 1464 1533 0 +57.81(+3.92%)
Dec 21, 2020 1457 1490 1427 1475 0 -5.40(-0.36%)
Dec 18, 2020 1432 1507 1419 1481 0 +52.38(+3.67%)
Dec 17, 2020 1393 1434 1383 1428 0 +45.90(+3.32%)
Dec 16, 2020 1364 1396 1349 1382 0 +19.77(+1.45%)
Dec 15, 2020 1332 1365 1323 1363 0 +41.60(+3.15%)
Dec 14, 2020 1315 1343 1292 1321 0 +19.77(+1.52%)
Dec 11, 2020 1261 1305 1254 1301 0 +31.28(+2.46%)
Dec 10, 2020 1244 1276 1237 1270 0 +23.31(+1.87%)
Dec 09, 2020 1237 1279 1222 1247 0 +20.39(+1.66%)
Dec 08, 2020 1200 1235 1200 1226 0 +17.48(+1.45%)
Dec 07, 2020 1242 1250 1194 1209 0 -31.99(-2.58%)
Dec 04, 2020 1212 1254 1178 1241 0 +38.51(+3.20%)
Dec 03, 2020 1181 1212 1175 1202 0 +21.82(+1.85%)
Dec 02, 2020 1188 1203 1163 1181 0 -12.88(-1.08%)
Dec 01, 2020 1201 1205 1166 1193 0 +7.10(+0.60%)
Nov 30, 2020 1184 1200 1161 1186 0 -4.15(-0.35%)
Nov 27, 2020 1201 1211 1178 1190 0 -8.34(-0.70%)
Nov 25, 2020 1177 1210 1167 1199 0 +10.11(+0.85%)
Nov 24, 2020 1193 1213 1170 1189 0 +3.18(+0.27%)
Nov 23, 2020 1164 1197 1151 1185 0 +31.98(+2.77%)
Nov 20, 2020 1151 1166 1124 1154 0 -7.08(-0.61%)
Nov 19, 2020 1179 1181 1136 1161 0 -13.92(-1.19%)
Nov 18, 2020 1159 1239 1150 1175 0 +1.33(+0.11%)
Nov 17, 2020 1142 1186 1129 1173 0 +18.84(+1.63%)
Nov 16, 2020 1134 1164 1120 1154 0 +35.17(+3.14%)
Nov 13, 2020 1102 1128 1091 1119 0 +16.08(+1.46%)
Nov 12, 2020 1128 1130 1080 1103 0 -37.68(-3.30%)
Nov 11, 2020 1158 1165 1114 1141 0 -18.39(-1.59%)
Nov 10, 2020 1095 1178 1074 1159 0 +73.37(+6.76%)
Nov 09, 2020 1083 1132 1070 1086 0 +44.80(+4.30%)
Nov 06, 2020 1058 1069 1032 1041 0 -11.27(-1.07%)
Nov 05, 2020 1024 1058 1017 1052 0 +31.04(+3.04%)
Nov 04, 2020 1006 1041 997.33 1021 0 +6.89(+0.68%)
Nov 03, 2020 1034 1041 991.20 1014 0 +1.44(+0.14%)
Nov 02, 2020 1021 1045 955.50 1013 0 +7.06(+0.70%)
Oct 30, 2020 1016 1030 980.60 1006 0 -19.00(-1.85%)
Oct 29, 2020 941.20 1037 934.00 1025 0 +98.27(+10.61%)
Oct 28, 2020 927.89 945.03 914.62 926.56 0 -17.57(-1.86%)
Oct 27, 2020 956.51 964.39 937.46 944.13 0 -12.45(-1.30%)
Oct 26, 2020 979.41 982.76 946.89 956.58 0 -32.89(-3.32%)
Oct 23, 2020 988.44 997.72 975.78 989.47 0 +7.28(+0.74%)
Oct 22, 2020 977.18 997.92 965.56 982.19 0 +8.71(+0.89%)
Oct 21, 2020 986.15 993.38 969.28 973.48 0 -12.79(-1.30%)
Oct 20, 2020 979.44 1000 972.84 986.28 0 +15.27(+1.57%)
Oct 19, 2020 966.57 989.74 956.14 971.00 0 +5.90(+0.61%)
Oct 16, 2020 969.21 979.71 959.85 965.11 0 -9.36(-0.96%)
Oct 15, 2020 965.13 980.43 955.45 974.46 0 +1.36(+0.14%)
Oct 14, 2020 983.46 992.92 962.81 973.11 0 -9.44(-0.96%)
Oct 13, 2020 992.92 1011 969.40 982.55 0 -19.91(-1.99%)
Oct 12, 2020 990.62 1014 976.59 1002 0 +9.56(+0.96%)
Oct 09, 2020 988.42 1008 984.31 992.90 0 +13.32(+1.36%)
Oct 08, 2020 966.37 999.04 962.74 979.58 0 +21.80(+2.28%)
Oct 07, 2020 945.20 981.63 941.11 957.78 0 +23.47(+2.51%)
Oct 06, 2020 928.75 957.44 899.71 934.31 0 +13.73(+1.49%)
Oct 05, 2020 871.25 927.70 866.21 920.58 0 +89.45(+10.76%)
Oct 02, 2020 811.45 836.72 804.75 831.13 0 +10.39(+1.27%)
Oct 01, 2020 817.52 827.59 798.98 820.74 0 +12.97(+1.61%)
Sep 30, 2020 805.94 826.07 801.00 807.77 0 +5.39(+0.67%)
Sep 29, 2020 809.62 815.75 790.51 802.38 0 -4.44(-0.55%)
Sep 28, 2020 801.82 823.10 793.68 806.82 0 +15.18(+1.92%)
Sep 25, 2020 768.82 799.42 766.20 791.64 0 +17.19(+2.22%)
Sep 24, 2020 770.74 795.77 757.00 774.45 0 +4.05(+0.53%)
Sep 23, 2020 791.16 799.33 765.71 770.40 0 -22.08(-2.79%)
Sep 22, 2020 793.72 800.67 778.07 792.48 0 +2.13(+0.27%)
Sep 21, 2020 815.53 821.01 780.17 790.35 0 -34.65(-4.20%)
Sep 18, 2020 833.82 839.55 811.92 825.00 0 -1.83(-0.22%)
Sep 17, 2020 823.60 831.56 808.11 826.83 0 -4.28(-0.51%)
Sep 16, 2020 838.09 846.65 827.36 831.11 0 -4.77(-0.57%)
Sep 15, 2020 843.22 851.74 829.57 835.88 0 -9.45(-1.12%)
Sep 14, 2020 825.03 852.60 824.06 845.33 0 +21.81(+2.65%)
Sep 11, 2020 845.28 848.48 816.62 823.52 0 -14.63(-1.75%)
Sep 10, 2020 845.42 852.22 831.67 838.15 0 -8.09(-0.96%)
Sep 09, 2020 853.19 861.20 842.22 846.24 0 -0.73(-0.09%)
Sep 08, 2020 847.34 860.79 837.34 846.97 0 -11.36(-1.32%)
Sep 04, 2020 875.42 880.68 848.38 858.33 0 -6.17(-0.71%)
Sep 03, 2020 874.73 879.95 852.67 864.50 0 -9.31(-1.07%)
Sep 02, 2020 862.05 877.60 857.40 873.80 0 +10.88(+1.26%)
Sep 01, 2020 876.52 881.42 853.91 862.92 0 -13.87(-1.58%)
Aug 31, 2020 888.81 897.40 871.81 876.79 0 -13.32(-1.50%)
Aug 28, 2020 883.21 896.09 874.11 890.11 0 +11.56(+1.32%)
Aug 27, 2020 866.76 886.61 862.22 878.55 0 +20.16(+2.35%)
Aug 26, 2020 865.23 871.50 852.59 858.39 0 -7.19(-0.83%)
Aug 25, 2020 875.02 885.53 852.23 865.58 0 -3.67(-0.42%)
Aug 24, 2020 866.70 871.42 849.87 869.26 0 +8.52(+0.99%)
Aug 21, 2020 851.26 865.91 848.25 860.73 0 +2.64(+0.31%)
Aug 20, 2020 843.38 863.72 840.51 858.09 0 +1.92(+0.22%)
Aug 19, 2020 859.15 872.22 850.79 856.18 0 -4.23(-0.49%)
Aug 18, 2020 867.17 870.52 853.98 860.40 0 -9.53(-1.10%)
Aug 17, 2020 853.25 872.05 848.33 869.94 0 +13.60(+1.59%)
Aug 14, 2020 853.51 867.51 847.56 856.34 0 -5.35(-0.62%)
Aug 13, 2020 866.64 881.63 858.22 861.69 0 -11.65(-1.33%)
Aug 12, 2020 869.68 880.95 859.83 873.33 0 +11.43(+1.33%)
Aug 11, 2020 876.59 888.53 856.15 861.90 0 -4.69(-0.54%)
Aug 10, 2020 845.32 872.83 839.10 866.59 0 +22.76(+2.70%)
Aug 07, 2020 829.45 853.42 821.64 843.83 0 +16.84(+2.04%)
Aug 06, 2020 840.07 846.86 818.79 827.00 0 -9.39(-1.12%)
Aug 05, 2020 818.88 853.12 807.65 836.38 0 +25.21(+3.11%)
Aug 04, 2020 807.59 830.14 790.77 811.17 0 +5.69(+0.71%)
Aug 03, 2020 808.79 821.66 782.99 805.48 0 -2.53(-0.31%)
Jul 31, 2020 817.79 821.28 792.00 808.01 0 -13.63(-1.66%)
Jul 30, 2020 808.34 832.70 796.27 821.64 0 -2.29(-0.28%)
Jul 29, 2020 804.24 829.71 799.55 823.93 0 +21.92(+2.73%)
Jul 28, 2020 796.19 814.38 793.04 802.01 0 +0.05(+0.01%)
Jul 27, 2020 797.31 808.30 789.51 801.97 0 +4.66(+0.58%)
Jul 24, 2020 787.25 805.29 782.91 797.31 0 +9.80(+1.24%)
Jul 23, 2020 788.28 803.32 775.07 787.51 0 +2.23(+0.28%)
Jul 22, 2020 784.81 801.28 774.86 785.28 0 -7.66(-0.97%)
Jul 21, 2020 782.20 812.54 773.60 792.94 0 +19.37(+2.50%)
Jul 20, 2020 770.00 779.79 759.20 773.56 0 +1.99(+0.26%)
Jul 17, 2020 758.51 785.19 756.91 771.58 0 +9.21(+1.21%)
Jul 16, 2020 762.10 768.07 748.45 762.37 0 -3.69(-0.48%)
Jul 15, 2020 765.60 777.34 758.37 766.06 0 +14.98(+1.99%)
Jul 14, 2020 740.98 755.87 734.77 751.08 0 +8.52(+1.15%)
Jul 13, 2020 742.25 763.65 727.63 742.56 0 +1.24(+0.17%)
Jul 10, 2020 722.81 744.70 719.48 741.33 0 +17.20(+2.37%)
Jul 09, 2020 735.72 740.83 707.39 724.13 0 -14.76(-2.00%)
Jul 08, 2020 735.35 749.57 730.39 738.89 0 -3.94(-0.53%)
Jul 07, 2020 756.25 762.64 734.53 742.83 0 -21.42(-2.80%)
Jul 06, 2020 765.63 785.98 740.33 764.25 0 +13.06(+1.74%)
Jul 02, 2020 766.23 771.02 748.70 751.19 0 -1.06(-0.14%)
Jul 01, 2020 757.48 772.39 739.43 752.25 0 -8.20(-1.08%)
Jun 30, 2020 752.55 774.77 748.70 760.45 0 +3.68(+0.49%)
Jun 29, 2020 726.52 762.62 722.63 756.77 0 +37.49(+5.21%)
Jun 26, 2020 724.41 731.46 712.63 719.28 0 -17.29(-2.35%)
Jun 25, 2020 717.22 739.57 702.11 736.57 0 +14.98(+2.08%)
Jun 24, 2020 735.41 740.99 717.15 721.59 0 -23.77(-3.19%)
Jun 23, 2020 764.36 768.34 743.98 745.36 0 -11.33(-1.50%)
Jun 22, 2020 747.72 766.90 732.53 756.69 0 +2.61(+0.35%)
Jun 19, 2020 773.92 783.37 747.08 754.08 0 -13.49(-1.76%)
Jun 18, 2020 763.78 782.46 754.25 767.57 0 -2.35(-0.31%)
Jun 17, 2020 799.91 805.87 765.90 769.92 0 -29.12(-3.64%)
Jun 16, 2020 805.59 819.12 778.10 799.04 0 +15.77(+2.01%)
Jun 15, 2020 749.27 788.89 742.40 783.26 0 +7.28(+0.94%)
Jun 12, 2020 797.33 802.29 764.67 775.98 0 +6.83(+0.89%)
Jun 11, 2020 792.78 801.93 765.44 769.15 0 -50.41(-6.15%)
Jun 10, 2020 851.76 857.64 809.57 819.56 0 -24.72(-2.93%)
Jun 09, 2020 877.80 879.96 828.90 844.28 0 -25.56(-2.94%)
Jun 08, 2020 818.84 872.85 816.47 869.84 0 +56.64(+6.96%)
Jun 05, 2020 797.88 828.76 788.10 813.20 0 +29.81(+3.81%)
Jun 04, 2020 782.93 794.94 765.92 783.39 0 -3.64(-0.46%)
Jun 03, 2020 774.17 800.85 768.24 787.03 0 +23.88(+3.13%)
Jun 02, 2020 764.70 780.10 750.96 763.15 0 +6.51(+0.86%)
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.