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 29, 2017 2258 2279 2252 2269 0 +1.93(+0.09%)
Sep 28, 2017 2256 2270 2243 2267 0 +2.81(+0.12%)
Sep 27, 2017 2281 2288 2256 2265 0 -19.91(-0.87%)
Sep 26, 2017 2276 2298 2262 2284 0 +10.27(+0.45%)
Sep 25, 2017 2255 2289 2249 2274 0 +20.38(+0.90%)
Sep 22, 2017 2273 2290 2250 2254 0 -19.43(-0.85%)
Sep 21, 2017 2252 2289 2248 2273 0 +20.63(+0.92%)
Sep 20, 2017 2238 2258 2233 2253 0 +19.17(+0.86%)
Sep 19, 2017 2257 2260 2227 2233 0 -24.28(-1.08%)
Sep 18, 2017 2266 2274 2242 2258 0 -10.84(-0.48%)
Sep 15, 2017 2278 2280 2243 2269 0 -5.81(-0.26%)
Sep 14, 2017 2237 2278 2230 2274 0 +36.55(+1.63%)
Sep 13, 2017 2239 2248 2225 2238 0 -4.65(-0.21%)
Sep 12, 2017 2257 2273 2234 2242 0 -13.64(-0.60%)
Sep 11, 2017 2251 2266 2245 2256 0 +15.30(+0.68%)
Sep 08, 2017 2246 2253 2235 2241 0 -11.59(-0.51%)
Sep 07, 2017 2258 2263 2234 2252 0 -1.29(-0.06%)
Sep 06, 2017 2253 2271 2246 2254 0 +8.91(+0.40%)
Sep 05, 2017 2264 2274 2233 2245 0 -17.18(-0.76%)
Sep 01, 2017 2256 2275 2246 2262 0 +9.30(+0.41%)
Aug 31, 2017 2241 2262 2236 2253 0 +16.58(+0.74%)
Aug 30, 2017 2214 2240 2199 2236 0 +17.30(+0.78%)
Aug 29, 2017 2225 2233 2204 2219 0 -7.33(-0.33%)
Aug 28, 2017 2256 2265 2211 2226 0 -26.17(-1.16%)
Aug 25, 2017 2243 2263 2228 2252 0 +15.86(+0.71%)
Aug 24, 2017 2260 2273 2233 2236 0 -18.19(-0.81%)
Aug 23, 2017 2231 2263 2224 2255 0 +22.12(+0.99%)
Aug 22, 2017 2242 2249 2221 2232 0 -8.89(-0.40%)
Aug 21, 2017 2224 2257 2215 2241 0 +18.68(+0.84%)
Aug 18, 2017 2234 2237 2198 2223 0 -16.39(-0.73%)
Aug 17, 2017 2248 2260 2234 2239 0 -17.75(-0.79%)
Aug 16, 2017 2262 2275 2248 2257 0 -5.38(-0.24%)
Aug 15, 2017 2260 2268 2233 2262 0 -2.22(-0.10%)
Aug 14, 2017 2231 2270 2227 2264 0 +44.69(+2.01%)
Aug 11, 2017 2221 2236 2199 2220 0 -11.16(-0.50%)
Aug 10, 2017 2229 2239 2217 2231 0 -6.27(-0.28%)
Aug 09, 2017 2255 2257 2230 2237 0 -20.05(-0.89%)
Aug 08, 2017 2255 2271 2244 2257 0 -2.71(-0.12%)
Aug 07, 2017 2286 2287 2252 2260 0 -25.62(-1.12%)
Aug 04, 2017 2284 2301 2274 2286 0 +2.31(+0.10%)
Aug 03, 2017 2258 2290 2252 2283 0 +24.27(+1.07%)
Aug 02, 2017 2269 2295 2241 2259 0 -1.07(-0.05%)
Aug 01, 2017 2261 2279 2245 2260 0 +9.11(+0.40%)
Jul 31, 2017 2273 2279 2233 2251 0 -22.10(-0.97%)
Jul 28, 2017 2266 2283 2252 2273 0 +7.04(+0.31%)
Jul 27, 2017 2261 2280 2234 2266 0 -0.78(-0.03%)
Jul 26, 2017 2256 2276 2243 2267 0 +12.38(+0.55%)
Jul 25, 2017 2260 2264 2235 2254 0 +1.69(+0.08%)
Jul 24, 2017 2254 2264 2241 2253 0 +0.03(+0.00%)
Jul 21, 2017 2258 2263 2240 2253 0 -5.36(-0.24%)
Jul 20, 2017 2285 2289 2257 2258 0 -23.67(-1.04%)
Jul 19, 2017 2259 2286 2254 2282 0 +23.01(+1.02%)
Jul 18, 2017 2283 2297 2252 2259 0 -25.52(-1.12%)
Jul 17, 2017 2276 2296 2265 2284 0 +7.85(+0.34%)
Jul 14, 2017 2270 2291 2265 2276 0 +16.21(+0.72%)
Jul 13, 2017 2258 2278 2245 2260 0 +8.77(+0.39%)
Jul 12, 2017 2235 2263 2235 2251 0 +26.61(+1.20%)
Jul 11, 2017 2228 2234 2203 2225 0 -1.80(-0.08%)
Jul 10, 2017 2265 2277 2223 2227 0 -36.14(-1.60%)
Jul 07, 2017 2261 2282 2253 2263 0 +4.35(+0.19%)
Jul 06, 2017 2303 2311 2256 2258 0 -53.50(-2.31%)
Jul 05, 2017 2336 2345 2304 2312 0 -24.88(-1.06%)
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.