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 (%)
Sep 30, 2009 1455 1475 1412 1443 0 -3.60(-0.25%)
Sep 29, 2009 1481 1496 1442 1446 0 -15.03(-1.03%)
Sep 28, 2009 1426 1483 1415 1461 0 +26.91(+1.88%)
Sep 25, 2009 1411 1451 1393 1435 0 +13.75(+0.97%)
Sep 24, 2009 1485 1494 1411 1421 0 -53.21(-3.61%)
Sep 23, 2009 1541 1551 1472 1474 0 -72.41(-4.68%)
Sep 22, 2009 1513 1552 1508 1546 0 +46.90(+3.13%)
Sep 21, 2009 1499 1529 1481 1500 0 -40.17(-2.61%)
Sep 18, 2009 1540 1559 1503 1540 0 -4.32(-0.28%)
Sep 17, 2009 1537 1591 1506 1544 0 +52.23(+3.50%)
Sep 16, 2009 1474 1544 1472 1492 0 +23.48(+1.60%)
Sep 15, 2009 1451 1494 1423 1468 0 +16.77(+1.16%)
Sep 14, 2009 1388 1455 1381 1452 0 +50.25(+3.59%)
Sep 11, 2009 1417 1431 1388 1401 0 -12.16(-0.86%)
Sep 10, 2009 1387 1418 1370 1413 0 +21.67(+1.56%)
Sep 09, 2009 1363 1396 1350 1392 0 +27.92(+2.05%)
Sep 08, 2009 1332 1368 1325 1364 0 +46.10(+3.50%)
Sep 04, 2009 1318 1318 1318 0 +11.09(+0.85%)
Sep 03, 2009 1296 1309 1269 1307 0 +26.43(+2.06%)
Sep 02, 2009 1305 1312 1277 1280 0 -28.50(-2.18%)
Sep 01, 2009 1373 1389 1306 1309 0 -70.30(-5.10%)
Aug 31, 2009 1373 1393 1354 1379 0 -20.71(-1.48%)
Aug 28, 2009 1398 1408 1368 1400 0 +12.77(+0.92%)
Aug 27, 2009 1369 1393 1337 1387 0 +19.09(+1.40%)
Aug 26, 2009 1366 1380 1347 1368 0 +3.34(+0.24%)
Aug 25, 2009 1357 1387 1349 1365 0 +15.04(+1.11%)
Aug 24, 2009 1353 1379 1338 1350 0 -3.41(-0.25%)
Aug 21, 2009 1330 1383 1322 1353 0 +34.35(+2.61%)
Aug 20, 2009 1259 1321 1252 1319 0 +61.32(+4.88%)
Aug 19, 2009 1248 1269 1237 1257 0 -10.38(-0.82%)
Aug 18, 2009 1259 1282 1248 1268 0 +0.45(+0.04%)
Aug 17, 2009 1289 1291 1244 1267 0 -58.14(-4.39%)
Aug 14, 2009 1326 1333 1290 1325 0 -17.96(-1.34%)
Aug 13, 2009 1362 1369 1327 1343 0 -4.85(-0.36%)
Aug 12, 2009 1345 1386 1331 1348 0 +6.83(+0.51%)
Aug 11, 2009 1368 1374 1323 1341 0 -34.47(-2.51%)
Aug 10, 2009 1390 1406 1356 1376 0 -25.15(-1.80%)
Aug 07, 2009 1345 1426 1328 1401 0 +76.88(+5.81%)
Aug 06, 2009 1350 1385 1315 1324 0 -19.75(-1.47%)
Aug 05, 2009 1278 1350 1271 1344 0 +61.65(+4.81%)
Aug 04, 2009 1209 1299 1196 1282 0 +71.26(+5.89%)
Aug 03, 2009 1208 1223 1193 1211 0 +16.28(+1.36%)
Jul 31, 2009 1188 1207 1170 1195 0 -4.11(-0.34%)
Jul 30, 2009 1188 1217 1177 1199 0 +29.97(+2.56%)
Jul 29, 2009 1164 1181 1147 1169 0 -14.29(-1.21%)
Jul 28, 2009 1165 1190 1159 1183 0 +18.24(+1.57%)
Jul 27, 2009 1166 1180 1153 1165 0 -3.26(-0.28%)
Jul 24, 2009 1155 1172 1132 1168 0 +4.80(+0.41%)
Jul 23, 2009 1113 1173 1105 1163 0 +48.05(+4.31%)
Jul 22, 2009 1089 1124 1068 1115 0 +14.97(+1.36%)
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.