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 26, 2016 2408 2426 2401 2410 0 -4.82(-0.20%)
Sep 23, 2016 2399 2426 2380 2415 0 +7.70(+0.32%)
Sep 22, 2016 2392 2416 2390 2407 0 +40.97(+1.73%)
Sep 21, 2016 2341 2372 2307 2366 0 +29.81(+1.28%)
Sep 20, 2016 2355 2361 2331 2336 0 -3.49(-0.15%)
Sep 19, 2016 2337 2352 2325 2340 0 +15.72(+0.68%)
Sep 16, 2016 2320 2334 2302 2324 0 -9.70(-0.42%)
Sep 15, 2016 2330 2346 2316 2334 0 +0.25(+0.01%)
Sep 14, 2016 2330 2349 2313 2333 0 +7.78(+0.33%)
Sep 13, 2016 2375 2384 2322 2325 0 -70.84(-2.96%)
Sep 12, 2016 2338 2406 2336 2396 0 +49.42(+2.11%)
Sep 09, 2016 2430 2433 2345 2347 0 -111.99(-4.55%)
Sep 08, 2016 2474 2480 2452 2459 0 -28.04(-1.13%)
Sep 07, 2016 2467 2488 2453 2487 0 +17.66(+0.72%)
Sep 06, 2016 2466 2472 2442 2469 0 +8.21(+0.33%)
Sep 02, 2016 2461 2461 2461 2461 0 +27.30(+1.12%)
Sep 01, 2016 2435 2445 2410 2434 0 +1.42(+0.06%)
Aug 31, 2016 2417 2440 2405 2432 0 +10.82(+0.45%)
Aug 30, 2016 2427 2428 2397 2422 0 -1.54(-0.06%)
Aug 29, 2016 2400 2431 2397 2423 0 +30.47(+1.27%)
Aug 26, 2016 2422 2438 2374 2393 0 -22.40(-0.93%)
Aug 25, 2016 2408 2439 2405 2415 0 +6.36(+0.26%)
Aug 24, 2016 2428 2429 2400 2409 0 -16.13(-0.67%)
Aug 23, 2016 2438 2447 2420 2425 0 +0.02(+0.00%)
Aug 22, 2016 2416 2435 2406 2425 0 +10.12(+0.42%)
Aug 19, 2016 2424 2429 2401 2415 0 -19.77(-0.81%)
Aug 18, 2016 2439 2450 2421 2434 0 -4.24(-0.17%)
Aug 17, 2016 2433 2445 2406 2439 0 +6.16(+0.25%)
Aug 16, 2016 2442 2445 2418 2432 0 -20.60(-0.84%)
Aug 15, 2016 2451 2465 2445 2453 0 +7.40(+0.30%)
Aug 12, 2016 2441 2469 2438 2446 0 +6.64(+0.27%)
Aug 11, 2016 2463 2464 2423 2439 0 -20.87(-0.85%)
Aug 10, 2016 2462 2472 2446 2460 0 +5.23(+0.21%)
Aug 09, 2016 2442 2459 2433 2455 0 +6.39(+0.26%)
Aug 08, 2016 2437 2457 2425 2448 0 +10.83(+0.44%)
Aug 05, 2016 2430 2447 2419 2437 0 +13.97(+0.58%)
Aug 04, 2016 2429 2435 2408 2423 0 -0.94(-0.04%)
Aug 03, 2016 2429 2438 2405 2424 0 -4.26(-0.18%)
Aug 02, 2016 2427 2467 2413 2429 0 -32.38(-1.32%)
Aug 01, 2016 2460 2471 2448 2461 0 +0.40(+0.02%)
Jul 29, 2016 2413 2477 2413 2461 0 +44.74(+1.85%)
Jul 28, 2016 2395 2431 2389 2416 0 +20.54(+0.86%)
Jul 27, 2016 2402 2412 2372 2395 0 -7.12(-0.30%)
Jul 26, 2016 2412 2423 2377 2402 0 -6.55(-0.27%)
Jul 25, 2016 2409 2417 2392 2409 0 +1.42(+0.06%)
Jul 22, 2016 2387 2421 2381 2408 0 +18.74(+0.78%)
Jul 21, 2016 2367 2391 2361 2389 0 +5.30(+0.22%)
Jul 20, 2016 2385 2390 2368 2384 0 +0.35(+0.01%)
Jul 19, 2016 2373 2387 2362 2383 0 +10.92(+0.46%)
Jul 18, 2016 2373 2378 2352 2372 0 +1.45(+0.06%)
Jul 15, 2016 2375 2379 2348 2371 0 -4.97(-0.21%)
Jul 14, 2016 2387 2400 2371 2376 0 -15.31(-0.64%)
Jul 13, 2016 2379 2392 2363 2391 0 +20.76(+0.88%)
Jul 12, 2016 2346 2374 2334 2370 0 +22.33(+0.95%)
Jul 11, 2016 2337 2352 2317 2348 0 +21.61(+0.93%)
Jul 08, 2016 2326 2333 2273 2326 0 +53.42(+2.35%)
Jul 07, 2016 2292 2294 2259 2273 0 -22.36(-0.97%)
Jul 06, 2016 2295 2295 2295 2295 0 -18.44(-0.80%)
Jul 05, 2016 2294 2318 2287 2314 0 +16.98(+0.74%)
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.