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, 2016 2194 2206 2175 2190 0 +2.96(+0.14%)
May 27, 2016 2187 2187 2187 2187 0 +10.92(+0.50%)
May 26, 2016 2179 2188 2166 2176 0 -1.05(-0.05%)
May 25, 2016 2190 2194 2160 2177 0 -9.13(-0.42%)
May 24, 2016 2166 2201 2158 2187 0 +35.43(+1.65%)
May 23, 2016 2154 2161 2138 2151 0 +1.90(+0.09%)
May 20, 2016 2148 2161 2132 2149 0 +17.50(+0.82%)
May 19, 2016 2151 2162 2104 2132 0 -45.71(-2.10%)
May 18, 2016 2215 2225 2153 2177 0 -44.02(-1.98%)
May 17, 2016 2237 2247 2209 2221 0 -23.32(-1.04%)
May 16, 2016 2229 2249 2221 2245 0 +16.58(+0.74%)
May 13, 2016 2242 2244 2213 2228 0 -19.99(-0.89%)
May 12, 2016 2239 2253 2220 2248 0 +13.45(+0.60%)
May 11, 2016 2270 2271 2225 2235 0 -38.02(-1.67%)
May 10, 2016 2271 2281 2258 2273 0 +12.39(+0.55%)
May 09, 2016 2244 2264 2237 2260 0 +20.83(+0.93%)
May 06, 2016 2226 2247 2207 2240 0 +10.30(+0.46%)
May 05, 2016 2219 2234 2208 2229 0 +8.41(+0.38%)
May 04, 2016 2193 2231 2183 2221 0 +13.04(+0.59%)
May 03, 2016 2221 2232 2195 2208 0 -25.66(-1.15%)
May 02, 2016 2203 2240 2192 2233 0 +39.41(+1.80%)
Apr 29, 2016 2204 2223 2174 2194 0 -13.91(-0.63%)
Apr 28, 2016 2207 2230 2195 2208 0 -7.14(-0.32%)
Apr 27, 2016 2208 2229 2189 2215 0 +4.93(+0.22%)
Apr 26, 2016 2209 2223 2191 2210 0 +10.74(+0.49%)
Apr 25, 2016 2176 2203 2165 2199 0 +11.63(+0.53%)
Apr 22, 2016 2173 2192 2162 2188 0 +23.89(+1.10%)
Apr 21, 2016 2177 2200 2154 2164 0 -14.60(-0.67%)
Apr 20, 2016 2208 2212 2173 2178 0 -29.81(-1.35%)
Apr 19, 2016 2196 2213 2186 2208 0 +15.66(+0.71%)
Apr 18, 2016 2179 2195 2166 2193 0 +9.17(+0.42%)
Apr 15, 2016 2163 2191 2156 2183 0 +20.81(+0.96%)
Apr 14, 2016 2163 2175 2151 2163 0 +0.01(+0.00%)
Apr 13, 2016 2181 2182 2150 2163 0 -7.42(-0.34%)
Apr 12, 2016 2147 2178 2143 2170 0 +34.19(+1.60%)
Apr 11, 2016 2148 2157 2131 2136 0 -4.74(-0.22%)
Apr 08, 2016 2131 2161 2121 2141 0 +21.99(+1.04%)
Apr 07, 2016 2136 2144 2108 2119 0 -25.58(-1.19%)
Apr 06, 2016 2135 2149 2111 2144 0 +6.17(+0.29%)
Apr 05, 2016 2131 2154 2125 2138 0 -3.12(-0.15%)
Apr 04, 2016 2147 2156 2132 2141 0 -5.87(-0.27%)
Apr 01, 2016 2136 2159 2124 2147 0 +1.62(+0.08%)
Mar 31, 2016 2134 2149 2123 2145 0 +8.96(+0.42%)
Mar 30, 2016 2142 2154 2131 2136 0 -0.08(-0.00%)
Mar 29, 2016 2082 2139 2076 2137 0 +41.14(+1.96%)
Mar 28, 2016 2081 2102 2069 2095 0 +17.99(+0.87%)
Mar 24, 2016 2077 2077 2077 2077 0 -7.27(-0.35%)
Mar 23, 2016 2107 2116 2081 2085 0 -23.61(-1.12%)
Mar 22, 2016 2107 2125 2089 2108 0 -2.84(-0.13%)
Mar 21, 2016 2115 2130 2100 2111 0 -12.70(-0.60%)
Mar 18, 2016 2127 2144 2114 2124 0 +0.09(+0.00%)
Mar 17, 2016 2094 2133 2082 2124 0 +33.00(+1.58%)
Mar 16, 2016 2042 2097 2038 2091 0 +38.54(+1.88%)
Mar 15, 2016 2034 2059 2024 2052 0 +6.77(+0.33%)
Mar 14, 2016 2038 2051 2022 2045 0 +0.79(+0.04%)
Mar 11, 2016 1985 2048 1973 2045 0 +76.74(+3.90%)
Mar 10, 2016 1986 1995 1943 1968 0 -5.18(-0.26%)
Mar 09, 2016 1970 1988 1963 1973 0 +8.36(+0.43%)
Mar 08, 2016 1989 1997 1960 1965 0 -27.99(-1.40%)
Mar 07, 2016 1969 2002 1966 1993 0 +7.07(+0.36%)
Mar 04, 2016 1980 1989 1968 1986 0 +3.99(+0.20%)
Mar 03, 2016 1970 1984 1958 1982 0 +10.58(+0.54%)
Mar 02, 2016 1958 1974 1944 1971 0 +5.15(+0.26%)
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.