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 - Diversified Sector (CIX: MSECTOR440 )

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 (%)
Jun 30, 2014 1741 1751 1726 1741 0 -79.24(-4.35%)
Jun 27, 2014 1800 1827 1796 1821 0 +17.19(+0.95%)
Jun 26, 2014 1804 1811 1791 1803 0 -1.50(-0.08%)
Jun 25, 2014 1801 1811 1794 1805 0 +0.18(+0.01%)
Jun 24, 2014 1797 1816 1790 1805 0 +3.85(+0.21%)
Jun 23, 2014 1807 1819 1797 1801 0 -6.89(-0.38%)
Jun 20, 2014 1805 1814 1791 1808 0 -0.66(-0.04%)
Jun 19, 2014 1801 1815 1791 1808 0 +8.51(+0.47%)
Jun 18, 2014 1790 1805 1778 1800 0 +8.52(+0.48%)
Jun 17, 2014 1783 1800 1776 1791 0 +5.17(+0.29%)
Jun 16, 2014 1789 1802 1774 1786 0 -2.66(-0.15%)
Jun 13, 2014 1792 1796 1774 1789 0 -0.69(-0.04%)
Jun 12, 2014 1794 1800 1776 1790 0 -9.33(-0.52%)
Jun 11, 2014 1797 1807 1785 1799 0 -0.42(-0.02%)
Jun 10, 2014 1805 1812 1790 1799 0 -23.48(-1.29%)
Jun 06, 2014 1831 1836 1813 1823 0 -4.14(-0.23%)
Jun 05, 2014 1801 1830 1791 1827 0 +28.44(+1.58%)
Jun 04, 2014 1792 1803 1785 1798 0 +3.67(+0.20%)
Jun 03, 2014 1793 1802 1784 1795 0 -0.96(-0.05%)
Jun 02, 2014 1790 1805 1779 1796 0 +7.71(+0.43%)
May 30, 2014 1783 1796 1775 1788 0 +5.31(+0.30%)
May 29, 2014 1784 1790 1770 1783 0 +3.52(+0.20%)
May 28, 2014 1774 1788 1756 1779 0 +4.81(+0.27%)
May 27, 2014 1760 1779 1753 1774 0 +20.97(+1.20%)
May 23, 2014 1753 1753 1753 0 +17.93(+1.03%)
May 22, 2014 1735 1742 1725 1736 0 +0.24(+0.01%)
May 21, 2014 1741 1746 1726 1735 0 -1.06(-0.06%)
May 20, 2014 1745 1754 1728 1736 0 -9.65(-0.55%)
May 19, 2014 1747 1757 1734 1746 0 -4.13(-0.24%)
May 16, 2014 1735 1754 1727 1750 0 +16.09(+0.93%)
May 15, 2014 1745 1751 1718 1734 0 -13.08(-0.75%)
May 14, 2014 1747 1761 1735 1747 0 -2.46(-0.14%)
May 13, 2014 1758 1775 1742 1750 0 -14.74(-0.84%)
May 12, 2014 1761 1772 1756 1764 0 +9.58(+0.55%)
May 09, 2014 1751 1763 1737 1755 0 +2.50(+0.14%)
May 08, 2014 1753 1770 1742 1752 0 +0.78(+0.04%)
May 07, 2014 1735 1755 1727 1751 0 +17.69(+1.02%)
May 06, 2014 1740 1745 1722 1734 0 -7.33(-0.42%)
May 05, 2014 1729 1749 1721 1741 0 +3.27(+0.19%)
May 02, 2014 1734 1751 1722 1738 0 +2.22(+0.13%)
May 01, 2014 1727 1740 1706 1736 0 +7.65(+0.44%)
Apr 30, 2014 1719 1733 1705 1728 0 +6.84(+0.40%)
Apr 29, 2014 1731 1743 1705 1721 0 -1.94(-0.11%)
Apr 28, 2014 1720 1733 1706 1723 0 +6.84(+0.40%)
Apr 25, 2014 1722 1729 1708 1716 0 -7.65(-0.44%)
Apr 24, 2014 1722 1731 1711 1724 0 +7.03(+0.41%)
Apr 23, 2014 1725 1729 1708 1717 0 -8.71(-0.50%)
Apr 22, 2014 1715 1731 1703 1726 0 +10.79(+0.63%)
Apr 21, 2014 1716 1726 1696 1715 0 +5.28(+0.31%)
Apr 17, 2014 1709 1709 1709 0 +8.41(+0.49%)
Apr 16, 2014 1695 1708 1685 1701 0 +15.26(+0.91%)
Apr 15, 2014 1668 1691 1661 1686 0 +18.65(+1.12%)
Apr 14, 2014 1667 1676 1650 1667 0 +10.42(+0.63%)
Apr 11, 2014 1671 1685 1652 1657 0 -20.71(-1.23%)
Apr 10, 2014 1693 1709 1670 1677 0 -15.44(-0.91%)
Apr 09, 2014 1705 1706 1680 1693 0 -8.96(-0.53%)
Apr 08, 2014 1694 1709 1687 1702 0 +7.69(+0.45%)
Apr 07, 2014 1695 1714 1688 1694 0 -2.31(-0.14%)
Apr 04, 2014 1709 1718 1690 1696 0 -1.96(-0.12%)
Apr 03, 2014 1705 1711 1687 1698 0 -6.10(-0.36%)
Apr 02, 2014 1702 1711 1688 1705 0 +2.73(+0.16%)
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.