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 (%)
Jul 30, 2018 1989 2002 1975 1992 0 -0.38(-0.02%)
Jul 27, 2018 2026 2028 1984 1993 0 -28.44(-1.41%)
Jul 26, 2018 2018 2033 1994 2021 0 +22.74(+1.14%)
Jul 25, 2018 1987 2010 1979 1998 0 +14.01(+0.71%)
Jul 24, 2018 1995 2000 1976 1984 0 -10.31(-0.52%)
Jul 23, 2018 2003 2012 1983 1995 0 -11.23(-0.56%)
Jul 20, 2018 2034 2040 2001 2006 0 -32.62(-1.60%)
Jul 19, 2018 2013 2050 2006 2039 0 +23.37(+1.16%)
Jul 18, 2018 2016 2029 1996 2015 0 -11.93(-0.59%)
Jul 17, 2018 2054 2059 2019 2027 0 -19.58(-0.96%)
Jul 16, 2018 2054 2060 2035 2047 0 -12.43(-0.60%)
Jul 13, 2018 2072 2079 2055 2059 0 -8.30(-0.40%)
Jul 12, 2018 2071 2076 2057 2067 0 +2.69(+0.13%)
Jul 11, 2018 2069 2084 2060 2065 0 -8.27(-0.40%)
Jul 10, 2018 2074 2087 2065 2073 0 -0.59(-0.03%)
Jul 09, 2018 2096 2099 2065 2074 0 -17.48(-0.84%)
Jul 06, 2018 2088 2103 2080 2091 0 +7.88(+0.38%)
Jul 05, 2018 2074 2087 2058 2083 0 +14.54(+0.70%)
Jul 03, 2018 2069 2069 2069 2069 0 +23.45(+1.15%)
Jul 02, 2018 2056 2065 2018 2045 0 -14.70(-0.71%)
Jun 29, 2018 2047 2073 2035 2060 0 +9.66(+0.47%)
Jun 28, 2018 2033 2055 2027 2050 0 +16.11(+0.79%)
Jun 27, 2018 2054 2066 2030 2034 0 -13.13(-0.64%)
Jun 26, 2018 2049 2062 2039 2047 0 +1.61(+0.08%)
Jun 25, 2018 2046 2056 2025 2046 0 +1.11(+0.05%)
Jun 22, 2018 2030 2050 2021 2044 0 +17.62(+0.87%)
Jun 21, 2018 2027 2039 2016 2027 0 -0.96(-0.05%)
Jun 20, 2018 2016 2039 2006 2028 0 +18.72(+0.93%)
Jun 19, 2018 2007 2026 1999 2009 0 -5.69(-0.28%)
Jun 18, 2018 2000 2019 1991 2015 0 +13.27(+0.66%)
Jun 15, 2018 2002 2016 1995 2002 0 -1.46(-0.07%)
Jun 14, 2018 1995 2014 1987 2003 0 +13.93(+0.70%)
Jun 13, 2018 2028 2033 1979 1989 0 -36.90(-1.82%)
Jun 12, 2018 2004 2037 2000 2026 0 +18.32(+0.91%)
Jun 11, 2018 2012 2019 1999 2008 0 -7.05(-0.35%)
Jun 08, 2018 2009 2020 2000 2015 0 +7.24(+0.36%)
Jun 07, 2018 2010 2018 1996 2007 0 -1.96(-0.10%)
Jun 06, 2018 2007 2019 1996 2009 0 -0.67(-0.03%)
Jun 05, 2018 2020 2026 2002 2010 0 -6.44(-0.32%)
Jun 04, 2018 2005 2022 1992 2017 0 +18.15(+0.91%)
Jun 01, 2018 1990 2008 1977 1998 0 +14.04(+0.71%)
May 31, 2018 1988 1996 1973 1984 0 -6.13(-0.31%)
May 30, 2018 1962 2001 1956 1990 0 +27.82(+1.42%)
May 29, 2018 1947 1969 1942 1963 0 +8.20(+0.42%)
May 25, 2018 1954 1954 1954 1954 0 +5.96(+0.31%)
May 24, 2018 1956 1963 1935 1948 0 -5.82(-0.30%)
May 23, 2018 1930 1964 1924 1954 0 +27.74(+1.44%)
May 22, 2018 1922 1935 1915 1927 0 +6.08(+0.32%)
May 21, 2018 1911 1930 1896 1920 0 +19.89(+1.05%)
May 18, 2018 1905 1914 1889 1901 0 +0.23(+0.01%)
May 17, 2018 1917 1926 1894 1900 0 -16.66(-0.87%)
May 16, 2018 1928 1939 1910 1917 0 -4.98(-0.26%)
May 15, 2018 1937 1946 1911 1922 0 -30.23(-1.55%)
May 14, 2018 1972 1980 1941 1952 0 -21.89(-1.11%)
May 11, 2018 1991 1998 1972 1974 0 -14.90(-0.75%)
May 10, 2018 1985 1997 1976 1989 0 +14.98(+0.76%)
May 09, 2018 1960 1980 1949 1974 0 +10.56(+0.54%)
May 08, 2018 1976 1983 1955 1963 0 -12.11(-0.61%)
May 07, 2018 1957 1981 1950 1976 0 +25.07(+1.29%)
May 04, 2018 1937 1962 1929 1951 0 +14.90(+0.77%)
May 03, 2018 1923 1953 1917 1936 0 +10.76(+0.56%)
May 02, 2018 1915 1936 1895 1925 0 +1.58(+0.08%)
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.