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 (%)
Jun 30, 2012 793.88 815.44 790.61 804.07 0 -1.61(-0.20%)
Jun 29, 2012 793.88 815.83 790.24 805.68 0 +16.72(+2.12%)
Jun 28, 2012 769.69 795.89 764.43 788.97 0 +8.40(+1.08%)
Jun 27, 2012 741.02 785.89 762.22 780.57 0 +13.88(+1.81%)
Jun 26, 2012 752.25 774.05 750.36 766.69 0 +11.84(+1.57%)
Jun 25, 2012 758.34 775.84 743.96 754.84 0 -21.39(-2.76%)
Jun 22, 2012 779.81 793.42 763.39 776.23 0 -1.63(-0.21%)
Jun 21, 2012 792.25 804.66 773.62 777.86 0 -15.32(-1.93%)
Jun 20, 2012 796.98 813.11 779.81 793.18 0 -15.86(-1.96%)
Jun 19, 2012 809.28 823.50 797.18 809.05 0 +2.33(+0.29%)
Jun 18, 2012 770.12 827.75 783.87 806.71 0 -1.70(-0.21%)
Jun 15, 2012 779.43 811.13 772.00 808.41 0 +21.18(+2.69%)
Jun 14, 2012 746.71 796.20 765.00 787.23 0 +16.63(+2.16%)
Jun 13, 2012 741.64 785.66 763.05 770.60 0 -8.51(-1.09%)
Jun 12, 2012 781.20 791.13 757.94 779.11 0 -1.01(-0.13%)
Jun 11, 2012 786.39 808.06 766.61 780.12 0 -10.27(-1.30%)
Jun 08, 2012 763.02 791.41 756.38 790.38 0 +22.63(+2.95%)
Jun 07, 2012 766.94 786.91 761.67 767.75 0 -0.24(-0.03%)
Jun 06, 2012 746.90 775.90 743.66 767.99 0 +14.79(+1.96%)
Jun 05, 2012 750.91 769.19 741.25 753.20 0 +0.70(+0.09%)
Jun 04, 2012 765.59 777.10 741.14 752.50 0 -14.67(-1.91%)
Jun 02, 2012 777.13 789.13 762.17 767.17 0 +0.00(+0.00%)
Jun 01, 2012 777.13 789.13 762.17 767.17 0 -30.13(-3.78%)
May 31, 2012 800.08 806.49 775.35 797.30 0 +0.51(+0.06%)
May 30, 2012 820.19 829.74 781.91 796.78 0 -24.01(-2.93%)
May 29, 2012 807.04 829.49 804.05 820.80 0 +9.47(+1.17%)
May 25, 2012 811.33 811.33 811.33 0 +3.10(+0.38%)
May 24, 2012 770.53 820.82 795.02 808.23 0 -0.20(-0.02%)
May 23, 2012 799.23 819.50 787.54 808.43 0 -5.75(-0.71%)
May 22, 2012 817.53 831.34 804.08 814.18 0 -11.67(-1.41%)
May 21, 2012 828.56 838.72 817.58 825.86 0 -3.87(-0.47%)
May 18, 2012 831.11 847.30 821.88 829.73 0 -6.92(-0.83%)
May 17, 2012 844.03 860.75 827.15 836.65 0 -18.48(-2.16%)
May 16, 2012 843.52 872.15 846.96 855.13 0 -7.85(-0.91%)
May 15, 2012 837.78 876.48 847.94 862.98 0 +0.50(+0.06%)
May 14, 2012 830.60 873.00 847.88 862.48 0 -4.51(-0.52%)
May 11, 2012 829.17 875.66 851.78 866.99 0 +2.52(+0.29%)
May 10, 2012 860.70 875.58 848.19 864.47 0 +3.26(+0.38%)
May 09, 2012 828.89 869.38 834.51 861.21 0 +5.34(+0.62%)
May 08, 2012 861.46 876.15 831.80 855.87 0 -10.73(-1.24%)
May 07, 2012 863.07 877.31 858.64 866.60 0 -7.33(-0.84%)
May 04, 2012 867.68 892.71 852.16 873.93 0 -7.63(-0.87%)
May 03, 2012 880.85 909.91 874.32 881.56 0 -14.79(-1.65%)
May 02, 2012 876.72 911.80 876.49 896.35 0 +4.34(+0.49%)
May 01, 2012 871.92 901.70 874.98 892.01 0 +11.96(+1.36%)
Apr 30, 2012 858.07 896.62 872.63 880.05 0 -8.42(-0.95%)
Apr 27, 2012 886.65 903.44 878.33 888.47 0 -3.95(-0.44%)
Apr 26, 2012 889.05 905.67 879.73 892.42 0 -7.09(-0.79%)
Apr 25, 2012 899.30 918.27 893.32 899.51 0 +0.65(+0.07%)
Apr 24, 2012 866.38 923.88 876.91 898.87 0 +11.41(+1.29%)
Apr 23, 2012 863.90 901.32 871.23 887.45 0 -22.16(-2.44%)
Apr 20, 2012 877.90 914.22 895.09 909.62 0 +16.11(+1.80%)
Apr 19, 2012 850.78 902.21 873.83 893.51 0 +12.12(+1.37%)
Apr 18, 2012 858.66 894.96 873.07 881.39 0 -12.51(-1.40%)
Apr 17, 2012 889.26 908.73 883.41 893.90 0 -2.38(-0.27%)
Apr 16, 2012 871.19 912.99 882.95 896.28 0 -0.78(-0.09%)
Apr 13, 2012 866.95 903.92 886.01 897.06 0 -2.02(-0.22%)
Apr 12, 2012 871.53 902.94 878.56 899.08 0 +21.18(+2.41%)
Apr 11, 2012 854.83 885.31 857.51 877.90 0 +24.24(+2.84%)
Apr 10, 2012 862.11 882.18 844.71 853.66 0 -18.30(-2.10%)
Apr 09, 2012 870.48 891.94 861.35 871.96 0 -20.25(-2.27%)
Apr 05, 2012 894.33 904.58 880.56 892.21 0 -5.35(-0.60%)
Apr 04, 2012 900.08 918.54 888.60 897.55 0 -20.42(-2.22%)
Apr 03, 2012 922.16 932.91 906.96 917.98 0 -8.20(-0.89%)
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.