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 (%)
Jun 29, 2018 2313 2346 2296 2330 0 +6.52(+0.28%)
Jun 28, 2018 2299 2329 2295 2323 0 +14.15(+0.61%)
Jun 27, 2018 2321 2331 2303 2309 0 -6.58(-0.28%)
Jun 26, 2018 2326 2332 2308 2316 0 -5.54(-0.24%)
Jun 25, 2018 2324 2331 2294 2321 0 -3.30(-0.14%)
Jun 22, 2018 2302 2330 2283 2324 0 +37.54(+1.64%)
Jun 21, 2018 2286 2297 2266 2287 0 +3.49(+0.15%)
Jun 20, 2018 2252 2290 2249 2283 0 +33.32(+1.48%)
Jun 19, 2018 2252 2269 2245 2250 0 -8.72(-0.39%)
Jun 18, 2018 2259 2273 2239 2259 0 -6.71(-0.30%)
Jun 15, 2018 2265 2284 2260 2265 0 -0.63(-0.03%)
Jun 14, 2018 2266 2281 2258 2266 0 +6.14(+0.27%)
Jun 13, 2018 2304 2312 2257 2260 0 -40.86(-1.78%)
Jun 12, 2018 2295 2316 2286 2301 0 +0.85(+0.04%)
Jun 11, 2018 2311 2316 2293 2300 0 -8.44(-0.37%)
Jun 08, 2018 2304 2313 2297 2308 0 +6.64(+0.29%)
Jun 07, 2018 2306 2313 2282 2302 0 -1.69(-0.07%)
Jun 06, 2018 2298 2313 2287 2303 0 +3.89(+0.17%)
Jun 05, 2018 2321 2329 2296 2300 0 -17.78(-0.77%)
Jun 04, 2018 2295 2321 2282 2317 0 +30.57(+1.34%)
Jun 01, 2018 2295 2308 2277 2287 0 -1.71(-0.07%)
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%)
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.