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 (%)
May 31, 2019 2372 2411 2360 2394 0 +4.66(+0.20%)
May 30, 2019 2396 2416 2380 2389 0 -5.30(-0.22%)
May 29, 2019 2415 2420 2381 2394 0 -27.46(-1.13%)
May 28, 2019 2438 2449 2416 2422 0 -4.82(-0.20%)
May 24, 2019 2429 2444 2420 2427 0 +6.46(+0.27%)
May 23, 2019 2428 2431 2400 2420 0 -18.14(-0.74%)
May 22, 2019 2447 2449 2428 2438 0 -8.70(-0.36%)
May 21, 2019 2433 2455 2427 2447 0 +25.55(+1.06%)
May 20, 2019 2447 2453 2407 2421 0 -29.18(-1.19%)
May 17, 2019 2450 2461 2433 2451 0 -14.21(-0.58%)
May 16, 2019 2453 2481 2447 2465 0 +11.98(+0.49%)
May 15, 2019 2434 2461 2424 2453 0 +15.52(+0.64%)
May 14, 2019 2421 2443 2410 2437 0 +22.78(+0.94%)
May 13, 2019 2415 2428 2402 2414 0 -23.67(-0.97%)
May 10, 2019 2414 2447 2398 2438 0 +22.12(+0.92%)
May 09, 2019 2406 2419 2385 2416 0 +4.35(+0.18%)
May 08, 2019 2432 2451 2410 2412 0 -14.92(-0.61%)
May 07, 2019 2462 2471 2405 2427 0 -44.84(-1.81%)
May 06, 2019 2460 2482 2448 2471 0 -8.19(-0.33%)
May 03, 2019 2480 2496 2459 2480 0 +6.61(+0.27%)
May 02, 2019 2508 2525 2465 2473 0 -35.75(-1.43%)
May 01, 2019 2506 2551 2502 2509 0 +6.61(+0.26%)
Apr 30, 2019 2475 2509 2460 2502 0 +32.46(+1.31%)
Apr 29, 2019 2494 2508 2466 2470 0 -27.91(-1.12%)
Apr 26, 2019 2485 2502 2479 2498 0 +19.64(+0.79%)
Apr 25, 2019 2475 2486 2457 2478 0 -0.21(-0.01%)
Apr 24, 2019 2463 2485 2454 2478 0 +24.24(+0.99%)
Apr 23, 2019 2421 2460 2411 2454 0 +48.71(+2.03%)
Apr 22, 2019 2424 2428 2378 2405 0 -25.09(-1.03%)
Apr 18, 2019 2411 2440 2407 2430 0 +22.11(+0.92%)
Apr 17, 2019 2444 2447 2400 2408 0 -30.63(-1.26%)
Apr 16, 2019 2492 2501 2426 2439 0 -54.50(-2.19%)
Apr 15, 2019 2513 2514 2482 2493 0 -15.33(-0.61%)
Apr 12, 2019 2502 2515 2480 2509 0 +6.52(+0.26%)
Apr 11, 2019 2506 2518 2489 2502 0 +0.51(+0.02%)
Apr 10, 2019 2482 2504 2479 2502 0 +23.72(+0.96%)
Apr 09, 2019 2491 2496 2474 2478 0 -16.81(-0.67%)
Apr 08, 2019 2504 2506 2481 2495 0 -8.04(-0.32%)
Apr 05, 2019 2493 2506 2483 2503 0 +8.25(+0.33%)
Apr 04, 2019 2501 2507 2474 2494 0 -6.56(-0.26%)
Apr 03, 2019 2492 2504 2472 2501 0 +13.72(+0.55%)
Apr 02, 2019 2465 2491 2438 2487 0 +23.86(+0.97%)
Apr 01, 2019 2447 2468 2427 2463 0 +19.78(+0.81%)
Mar 29, 2019 2453 2463 2435 2444 0 -9.53(-0.39%)
Mar 28, 2019 2426 2456 2416 2453 0 +19.97(+0.82%)
Mar 27, 2019 2444 2449 2417 2433 0 -9.14(-0.37%)
Mar 26, 2019 2419 2445 2414 2442 0 +30.26(+1.25%)
Mar 25, 2019 2423 2426 2399 2412 0 -4.93(-0.20%)
Mar 22, 2019 2439 2457 2415 2417 0 -23.06(-0.95%)
Mar 21, 2019 2407 2448 2404 2440 0 +28.58(+1.19%)
Mar 20, 2019 2405 2429 2386 2412 0 +2.76(+0.11%)
Mar 19, 2019 2425 2433 2401 2409 0 -13.82(-0.57%)
Mar 18, 2019 2428 2443 2409 2423 0 -2.12(-0.09%)
Mar 15, 2019 2453 2460 2420 2425 0 -30.34(-1.24%)
Mar 14, 2019 2450 2459 2440 2455 0 +5.99(+0.24%)
Mar 13, 2019 2441 2461 2437 2449 0 +2.05(+0.08%)
Mar 12, 2019 2435 2458 2428 2447 0 +17.82(+0.73%)
Mar 11, 2019 2418 2433 2405 2429 0 +22.74(+0.94%)
Mar 08, 2019 2397 2420 2391 2406 0 +3.78(+0.16%)
Mar 07, 2019 2404 2427 2393 2403 0 -1.15(-0.05%)
Mar 06, 2019 2425 2430 2402 2404 0 -14.32(-0.59%)
Mar 05, 2019 2397 2430 2396 2418 0 +18.38(+0.77%)
Mar 04, 2019 2400 2411 2379 2400 0 +8.27(+0.35%)
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.