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

REIT - Office Sector (CIX: MSECTOR441 )

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, 2018 2276 2297 2273 2288 0 -1.31(-0.06%)
May 30, 2018 2246 2298 2238 2290 0 +46.34(+2.07%)
May 29, 2018 2237 2255 2227 2243 0 -1.84(-0.08%)
May 25, 2018 2245 2245 2245 2245 0 +3.60(+0.16%)
May 24, 2018 2251 2255 2228 2242 0 -5.92(-0.26%)
May 23, 2018 2228 2260 2220 2248 0 +20.99(+0.94%)
May 22, 2018 2214 2233 2203 2227 0 +14.81(+0.67%)
May 21, 2018 2202 2222 2176 2212 0 +22.46(+1.03%)
May 18, 2018 2193 2205 2178 2189 0 -3.64(-0.17%)
May 17, 2018 2194 2210 2184 2193 0 -4.60(-0.21%)
May 16, 2018 2226 2234 2189 2198 0 -22.55(-1.02%)
May 15, 2018 2257 2264 2214 2220 0 -53.16(-2.34%)
May 14, 2018 2294 2302 2266 2273 0 -23.52(-1.02%)
May 11, 2018 2312 2316 2291 2297 0 -10.99(-0.48%)
May 10, 2018 2303 2314 2289 2308 0 +14.51(+0.63%)
May 09, 2018 2271 2297 2264 2293 0 +21.48(+0.95%)
May 08, 2018 2288 2289 2259 2272 0 -17.36(-0.76%)
May 07, 2018 2284 2299 2272 2289 0 +14.62(+0.64%)
May 04, 2018 2239 2282 2237 2275 0 +34.06(+1.52%)
May 03, 2018 2222 2252 2218 2240 0 +13.72(+0.62%)
May 02, 2018 2240 2252 2191 2227 0 -25.84(-1.15%)
May 01, 2018 2235 2260 2220 2253 0 +21.16(+0.95%)
Apr 30, 2018 2245 2268 2224 2231 0 -8.13(-0.36%)
Apr 27, 2018 2207 2253 2205 2240 0 +31.03(+1.41%)
Apr 26, 2018 2172 2221 2169 2209 0 +39.50(+1.82%)
Apr 25, 2018 2165 2182 2138 2169 0 +4.75(+0.22%)
Apr 24, 2018 2161 2177 2144 2164 0 +8.33(+0.39%)
Apr 23, 2018 2163 2170 2141 2156 0 -3.79(-0.18%)
Apr 20, 2018 2176 2182 2154 2160 0 -10.33(-0.48%)
Apr 19, 2018 2195 2199 2152 2170 0 -30.00(-1.36%)
Apr 18, 2018 2220 2225 2195 2200 0 -14.45(-0.65%)
Apr 17, 2018 2201 2231 2187 2215 0 +23.87(+1.09%)
Apr 16, 2018 2181 2201 2166 2191 0 +17.50(+0.81%)
Apr 13, 2018 2157 2175 2147 2173 0 +17.68(+0.82%)
Apr 12, 2018 2194 2195 2147 2155 0 -33.09(-1.51%)
Apr 11, 2018 2185 2207 2181 2189 0 -2.66(-0.12%)
Apr 10, 2018 2185 2203 2170 2191 0 +20.24(+0.93%)
Apr 09, 2018 2188 2195 2168 2171 0 -12.78(-0.59%)
Apr 06, 2018 2202 2220 2173 2184 0 -19.36(-0.88%)
Apr 05, 2018 2217 2220 2186 2203 0 -11.52(-0.52%)
Apr 04, 2018 2183 2223 2179 2215 0 +11.54(+0.52%)
Apr 03, 2018 2183 2217 2163 2203 0 +24.23(+1.11%)
Apr 02, 2018 2215 2220 2159 2179 0 -35.55(-1.61%)
Mar 29, 2018 2214 2214 2214 2214 0 -4.47(-0.20%)
Mar 28, 2018 2174 2224 2164 2219 0 +43.51(+2.00%)
Mar 27, 2018 2169 2212 2142 2175 0 +9.40(+0.43%)
Mar 26, 2018 2161 2171 2138 2166 0 +29.23(+1.37%)
Mar 23, 2018 2191 2199 2130 2137 0 -59.26(-2.70%)
Mar 22, 2018 2215 2245 2195 2196 0 -25.97(-1.17%)
Mar 21, 2018 2238 2244 2206 2222 0 -17.90(-0.80%)
Mar 20, 2018 2254 2271 2233 2240 0 -10.94(-0.49%)
Mar 19, 2018 2268 2272 2234 2251 0 -15.83(-0.70%)
Mar 16, 2018 2247 2272 2233 2267 0 +20.52(+0.91%)
Mar 15, 2018 2245 2252 2226 2246 0 +5.96(+0.27%)
Mar 14, 2018 2244 2253 2221 2240 0 +0.14(+0.01%)
Mar 13, 2018 2247 2255 2230 2240 0 -7.60(-0.34%)
Mar 12, 2018 2221 2252 2215 2248 0 +22.76(+1.02%)
Mar 09, 2018 2211 2229 2187 2225 0 +18.98(+0.86%)
Mar 08, 2018 2212 2219 2187 2206 0 +0.50(+0.02%)
Mar 07, 2018 2205 2209 2199 2205 0 +14.68(+0.67%)
Mar 06, 2018 2174 2195 2156 2191 0 +15.67(+0.72%)
Mar 05, 2018 2142 2183 2138 2175 0 +33.06(+1.54%)
Mar 02, 2018 2132 2147 2112 2142 0 +6.53(+0.31%)
Mar 01, 2018 2130 2165 2117 2135 0 -7.65(-0.36%)
Feb 28, 2018 2159 2178 2139 2143 0 -5.53(-0.26%)
Feb 27, 2018 2191 2199 2141 2149 0 -35.77(-1.64%)
Feb 26, 2018 2188 2195 2163 2184 0 +2.64(+0.12%)
Feb 23, 2018 2143 2183 2137 2182 0 +44.77(+2.10%)
Feb 22, 2018 2131 2155 2128 2137 0 +37.33(+1.78%)
Feb 21, 2018 2150 2160 2099 2100 0 -54.44(-2.53%)
Feb 20, 2018 2163 2190 2150 2154 0 -14.25(-0.66%)
Feb 16, 2018 2168 2168 2168 2168 0 +31.76(+1.49%)
Feb 15, 2018 2117 2151 2112 2137 0 +35.68(+1.70%)
Feb 14, 2018 2099 2109 2065 2101 0 -10.37(-0.49%)
Feb 13, 2018 2087 2119 2071 2111 0 +19.54(+0.93%)
Feb 12, 2018 2110 2115 2030 2092 0 -11.46(-0.54%)
Feb 09, 2018 2063 2121 2039 2103 0 +55.31(+2.70%)
Feb 08, 2018 2104 2127 2046 2048 0 -62.24(-2.95%)
Feb 07, 2018 2098 2119 2094 2110 0 +7.55(+0.36%)
Feb 06, 2018 2065 2122 2038 2103 0 -23.76(-1.12%)
Feb 05, 2018 2165 2189 2094 2126 0 -50.30(-2.31%)
Feb 02, 2018 2164 2187 2145 2177 0 -5.76(-0.26%)
Feb 01, 2018 2246 2263 2178 2182 0 -64.46(-2.87%)
Jan 31, 2018 2192 2265 2188 2247 0 +63.99(+2.93%)
Jan 30, 2018 2204 2213 2182 2183 0 -27.78(-1.26%)
Jan 29, 2018 2232 2235 2208 2211 0 -30.00(-1.34%)
Jan 26, 2018 2253 2257 2224 2241 0 -5.00(-0.22%)
Jan 25, 2018 2248 2261 2225 2246 0 -2.35(-0.10%)
Jan 24, 2018 2266 2274 2239 2248 0 -18.21(-0.80%)
Jan 23, 2018 2256 2269 2249 2266 0 +14.73(+0.65%)
Jan 22, 2018 2227 2255 2221 2251 0 +27.47(+1.24%)
Jan 19, 2018 2222 2237 2205 2224 0 +7.41(+0.33%)
Jan 18, 2018 2234 2239 2208 2217 0 -22.66(-1.01%)
Jan 17, 2018 2234 2244 2212 2239 0 +14.14(+0.64%)
Jan 16, 2018 2235 2263 2220 2225 0 -1.98(-0.09%)
Jan 12, 2018 2227 2227 2227 2227 0 -24.15(-1.07%)
Jan 11, 2018 2262 2269 2246 2251 0 -5.70(-0.25%)
Jan 10, 2018 2264 2264 2243 2257 0 -20.23(-0.89%)
Jan 09, 2018 2292 2298 2274 2277 0 -20.73(-0.90%)
Jan 08, 2018 2293 2315 2271 2298 0 -5.47(-0.24%)
Jan 05, 2018 2303 2307 2285 2303 0 +17.17(+0.75%)
Jan 04, 2018 2337 2337 2285 2286 0 -54.84(-2.34%)
Jan 03, 2018 2347 2352 2328 2341 0 -2.92(-0.12%)
Jan 02, 2018 2364 2366 2347 2344 0 -14.03(-0.59%)
Dec 29, 2017 2358 2358 2358 2358 0 +9.80(+0.42%)
Dec 28, 2017 2337 2350 2328 2348 0 -2.23(-0.09%)
Dec 27, 2017 2348 2356 2332 2350 0 +8.91(+0.38%)
Dec 26, 2017 2326 2345 2317 2342 0 +18.42(+0.79%)
Dec 22, 2017 2320 2330 2307 2323 0 +9.79(+0.42%)
Dec 21, 2017 2330 2338 2310 2313 0 -14.09(-0.61%)
Dec 20, 2017 2355 2360 2325 2327 0 -28.12(-1.19%)
Dec 19, 2017 2397 2399 2347 2356 0 -41.21(-1.72%)
Dec 18, 2017 2375 2418 2375 2397 0 +24.81(+1.05%)
Dec 15, 2017 2345 2380 2337 2372 0 +31.10(+1.33%)
Dec 14, 2017 2340 2354 2327 2341 0 +1.62(+0.07%)
Dec 13, 2017 2343 2356 2331 2339 0 -1.46(-0.06%)
Dec 12, 2017 2343 2352 2321 2341 0 +10.34(+0.44%)
Dec 11, 2017 2329 2339 2320 2330 0 -1.49(-0.06%)
Dec 08, 2017 2327 2338 2312 2332 0 +10.53(+0.45%)
Dec 07, 2017 2321 2341 2306 2321 0 -2.22(-0.10%)
Dec 06, 2017 2329 2338 2308 2324 0 -2.67(-0.11%)
Dec 05, 2017 2370 2375 2324 2326 0 -39.01(-1.65%)
Dec 04, 2017 2364 2376 2353 2365 0 +2.61(+0.11%)
Dec 01, 2017 2349 2367 2336 2363 0 +21.19(+0.91%)
Nov 30, 2017 2345 2356 2328 2341 0 +3.90(+0.17%)
Nov 29, 2017 2337 2347 2322 2337 0 +4.55(+0.20%)
Nov 28, 2017 2345 2352 2323 2333 0 -10.80(-0.46%)
Nov 27, 2017 2349 2359 2339 2344 0 -0.66(-0.03%)
Nov 24, 2017 2351 2357 2339 2344 0 +1.13(+0.05%)
Nov 22, 2017 2339 2356 2334 2343 0 -2.47(-0.11%)
Nov 21, 2017 2337 2349 2326 2346 0 +18.56(+0.80%)
Nov 20, 2017 2333 2342 2321 2327 0 -2.15(-0.09%)
Nov 17, 2017 2324 2339 2318 2329 0 -4.59(-0.20%)
Nov 16, 2017 2311 2344 2305 2334 0 +21.12(+0.91%)
Nov 15, 2017 2336 2339 2310 2313 0 -25.13(-1.07%)
Nov 14, 2017 2349 2364 2329 2338 0 -16.35(-0.69%)
Nov 13, 2017 2358 2366 2345 2354 0 +1.37(+0.06%)
Nov 10, 2017 2337 2365 2337 2353 0 +1.22(+0.05%)
Nov 09, 2017 2333 2359 2323 2352 0 +12.98(+0.56%)
Nov 08, 2017 2328 2350 2323 2339 0 +9.09(+0.39%)
Nov 07, 2017 2318 2338 2312 2330 0 +12.73(+0.55%)
Nov 06, 2017 2288 2328 2284 2317 0 +34.39(+1.51%)
Nov 03, 2017 2287 2304 2260 2282 0 -15.73(-0.68%)
Nov 02, 2017 2286 2311 2278 2298 0 +12.80(+0.56%)
Nov 01, 2017 2266 2297 2261 2285 0 +20.82(+0.92%)
Oct 31, 2017 2250 2271 2236 2265 0 +10.09(+0.45%)
Oct 30, 2017 2263 2274 2245 2255 0 -11.16(-0.49%)
Oct 27, 2017 2267 2283 2245 2266 0 +12.80(+0.57%)
Oct 26, 2017 2275 2284 2236 2253 0 -8.57(-0.38%)
Oct 25, 2017 2266 2275 2238 2261 0 +0.87(+0.04%)
Oct 24, 2017 2268 2284 2249 2261 0 -8.43(-0.37%)
Oct 23, 2017 2276 2283 2257 2269 0 -3.06(-0.13%)
Oct 20, 2017 2285 2289 2258 2272 0 -9.16(-0.40%)
Oct 19, 2017 2315 2317 2273 2281 0 -36.74(-1.59%)
Oct 18, 2017 2333 2344 2314 2318 0 -15.54(-0.67%)
Oct 17, 2017 2339 2351 2329 2334 0 -10.51(-0.45%)
Oct 16, 2017 2344 2356 2333 2344 0 +0.70(+0.03%)
Oct 13, 2017 2350 2360 2331 2343 0 -2.27(-0.10%)
Oct 12, 2017 2345 2352 2332 2346 0 -0.51(-0.02%)
Oct 11, 2017 2329 2354 2326 2346 0 +21.68(+0.93%)
Oct 10, 2017 2324 2341 2312 2324 0 +1.99(+0.09%)
Oct 09, 2017 2322 2333 2312 2322 0 -3.17(-0.14%)
Oct 06, 2017 2301 2329 2288 2326 0 +19.21(+0.83%)
Oct 05, 2017 2295 2322 2288 2306 0 +14.72(+0.64%)
Oct 04, 2017 2268 2294 2261 2292 0 +20.57(+0.91%)
Oct 03, 2017 2260 2276 2243 2271 0 +11.99(+0.53%)
Oct 02, 2017 2271 2279 2253 2259 0 -10.19(-0.45%)
Sep 29, 2017 2258 2279 2252 2269 0 +1.93(+0.09%)
Sep 28, 2017 2256 2270 2243 2267 0 +2.81(+0.12%)
Sep 27, 2017 2281 2288 2256 2265 0 -19.91(-0.87%)
Sep 26, 2017 2276 2298 2262 2284 0 +10.27(+0.45%)
Sep 25, 2017 2255 2289 2249 2274 0 +20.38(+0.90%)
Sep 22, 2017 2273 2290 2250 2254 0 -19.43(-0.85%)
Sep 21, 2017 2252 2289 2248 2273 0 +20.63(+0.92%)
Sep 20, 2017 2238 2258 2233 2253 0 +19.17(+0.86%)
Sep 19, 2017 2257 2260 2227 2233 0 -24.28(-1.08%)
Sep 18, 2017 2266 2274 2242 2258 0 -10.84(-0.48%)
Sep 15, 2017 2278 2280 2243 2269 0 -5.81(-0.26%)
Sep 14, 2017 2237 2278 2230 2274 0 +36.55(+1.63%)
Sep 13, 2017 2239 2248 2225 2238 0 -4.65(-0.21%)
Sep 12, 2017 2257 2273 2234 2242 0 -13.64(-0.60%)
Sep 11, 2017 2251 2266 2245 2256 0 +15.30(+0.68%)
Sep 08, 2017 2246 2253 2235 2241 0 -11.59(-0.51%)
Sep 07, 2017 2258 2263 2234 2252 0 -1.29(-0.06%)
Sep 06, 2017 2253 2271 2246 2254 0 +8.91(+0.40%)
Sep 05, 2017 2264 2274 2233 2245 0 -17.18(-0.76%)
Sep 01, 2017 2256 2275 2246 2262 0 +9.30(+0.41%)
Aug 31, 2017 2241 2262 2236 2253 0 +16.58(+0.74%)
Aug 30, 2017 2214 2240 2199 2236 0 +17.30(+0.78%)
Aug 29, 2017 2225 2233 2204 2219 0 -7.33(-0.33%)
Aug 28, 2017 2256 2265 2211 2226 0 -26.17(-1.16%)
Aug 25, 2017 2243 2263 2228 2252 0 +15.86(+0.71%)
Aug 24, 2017 2260 2273 2233 2236 0 -18.19(-0.81%)
Aug 23, 2017 2231 2263 2224 2255 0 +22.12(+0.99%)
Aug 22, 2017 2242 2249 2221 2232 0 -8.89(-0.40%)
Aug 21, 2017 2224 2257 2215 2241 0 +18.68(+0.84%)
Aug 18, 2017 2234 2237 2198 2223 0 -16.39(-0.73%)
Aug 17, 2017 2248 2260 2234 2239 0 -17.75(-0.79%)
Aug 16, 2017 2262 2275 2248 2257 0 -5.38(-0.24%)
Aug 15, 2017 2260 2268 2233 2262 0 -2.22(-0.10%)
Aug 14, 2017 2231 2270 2227 2264 0 +44.69(+2.01%)
Aug 11, 2017 2221 2236 2199 2220 0 -11.16(-0.50%)
Aug 10, 2017 2229 2239 2217 2231 0 -6.27(-0.28%)
Aug 09, 2017 2255 2257 2230 2237 0 -20.05(-0.89%)
Aug 08, 2017 2255 2271 2244 2257 0 -2.71(-0.12%)
Aug 07, 2017 2286 2287 2252 2260 0 -25.62(-1.12%)
Aug 04, 2017 2284 2301 2274 2286 0 +2.31(+0.10%)
Aug 03, 2017 2258 2290 2252 2283 0 +24.27(+1.07%)
Aug 02, 2017 2269 2295 2241 2259 0 -1.07(-0.05%)
Aug 01, 2017 2261 2279 2245 2260 0 +9.11(+0.40%)
Jul 31, 2017 2273 2279 2233 2251 0 -22.10(-0.97%)
Jul 28, 2017 2266 2283 2252 2273 0 +7.04(+0.31%)
Jul 27, 2017 2261 2280 2234 2266 0 -0.78(-0.03%)
Jul 26, 2017 2256 2276 2243 2267 0 +12.38(+0.55%)
Jul 25, 2017 2260 2264 2235 2254 0 +1.69(+0.08%)
Jul 24, 2017 2254 2264 2241 2253 0 +0.03(+0.00%)
Jul 21, 2017 2258 2263 2240 2253 0 -5.36(-0.24%)
Jul 20, 2017 2285 2289 2257 2258 0 -23.67(-1.04%)
Jul 19, 2017 2259 2286 2254 2282 0 +23.01(+1.02%)
Jul 18, 2017 2283 2297 2252 2259 0 -25.52(-1.12%)
Jul 17, 2017 2276 2296 2265 2284 0 +7.85(+0.34%)
Jul 14, 2017 2270 2291 2265 2276 0 +16.21(+0.72%)
Jul 13, 2017 2258 2278 2245 2260 0 +8.77(+0.39%)
Jul 12, 2017 2235 2263 2235 2251 0 +26.61(+1.20%)
Jul 11, 2017 2228 2234 2203 2225 0 -1.80(-0.08%)
Jul 10, 2017 2265 2277 2223 2227 0 -36.14(-1.60%)
Jul 07, 2017 2261 2282 2253 2263 0 +4.35(+0.19%)
Jul 06, 2017 2303 2311 2256 2258 0 -53.50(-2.31%)
Jul 05, 2017 2336 2345 2304 2312 0 -24.88(-1.06%)
Jul 03, 2017 2317 2342 2308 2337 0 +29.88(+1.30%)
Jun 30, 2017 2316 2327 2301 2307 0 -1.89(-0.08%)
Jun 29, 2017 2312 2325 2296 2309 0 -15.73(-0.68%)
Jun 28, 2017 2330 2336 2314 2324 0 -5.14(-0.22%)
Jun 27, 2017 2355 2368 2328 2330 0 -31.04(-1.31%)
Jun 26, 2017 2366 2373 2347 2361 0 +4.38(+0.19%)
Jun 23, 2017 2350 2374 2346 2356 0 +7.17(+0.31%)
Jun 22, 2017 2343 2363 2329 2349 0 +1.80(+0.08%)
Jun 21, 2017 2360 2367 2333 2347 0 -11.08(-0.47%)
Jun 20, 2017 2363 2373 2334 2358 0 -3.62(-0.15%)
Jun 19, 2017 2367 2373 2346 2362 0 -5.06(-0.21%)
Jun 16, 2017 2380 2392 2354 2367 0 -12.28(-0.52%)
Jun 15, 2017 2357 2388 2355 2379 0 +8.33(+0.35%)
Jun 14, 2017 2384 2392 2360 2371 0 -2.58(-0.11%)
Jun 13, 2017 2364 2386 2348 2374 0 +2.11(+0.09%)
Jun 12, 2017 2343 2377 2340 2372 0 +28.53(+1.22%)
Jun 09, 2017 2308 2352 2300 2343 0 +33.07(+1.43%)
Jun 08, 2017 2309 2315 2280 2310 0 +9.64(+0.42%)
Jun 07, 2017 2292 2306 2288 2300 0 +10.82(+0.47%)
Jun 06, 2017 2307 2309 2275 2289 0 -17.05(-0.74%)
Jun 05, 2017 2303 2316 2289 2306 0 -1.67(-0.07%)
Jun 02, 2017 2307 2317 2295 2308 0 +14.49(+0.63%)
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.