Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Small Tools & Accessories Sector (CIX: MSECTOR625 )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	1177	1209	1173	1198	0	+21.86(+1.86%)
Jul 30, 2009	1173	1197	1164	1176	0	+13.62(+1.17%)
Jul 29, 2009	1142	1175	1134	1162	0	+8.35(+0.72%)
Jul 28, 2009	1154	1170	1139	1154	0	+1.82(+0.16%)
Jul 27, 2009	1137	1162	1131	1152	0	+17.01(+1.50%)
Jul 25, 2009	1119	1142	1111	1135	0	-12.13(-1.06%)
Jul 24, 2009	1120	1158	1111	1147	0	+29.88(+2.67%)
Jul 23, 2009	1083	1127	1076	1117	0	+25.00(+2.29%)
Jul 22, 2009	1063	1095	1062	1092	0	+26.83(+2.52%)
Jul 21, 2009	1059	1083	1047	1065	0	+152.87(+16.75%)
Jul 16, 2009	910.55	914.52	907.89	912.51	50,249,772	+1.96(+0.22%)
Jul 15, 2009	910.55	910.55	910.55	910.55	2,007	+16.88(+1.89%)
Jul 14, 2009	891.81	895.40	887.71	893.67	55,094,308	+2.08(+0.23%)
Jul 13, 2009	868.38	892.05	864.98	891.59	61,264,036	+23.21(+2.67%)
Jul 10, 2009	873.17	873.08	865.47	868.38	48,692,028	-4.70(-0.54%)
Jul 09, 2009	874.59	881.10	871.61	873.08	49,840,332	-1.51(-0.17%)
Jul 08, 2009	881.92	882.01	867.92	874.59	53,917,384	-7.42(-0.84%)
Jul 07, 2009	895.47	895.47	880.76	882.01	47,218,112	-13.46(-1.50%)
Jul 06, 2009	893.68	895.86	887.78	895.47	46,489,444	+0.23(+0.03%)
Jul 02, 2009	913.80	913.71	895.24	895.24	52,007,576	-18.47(-2.02%)
Jul 01, 2009	905.65	915.81	905.65	913.71	85,292,736	-135.15(-12.89%)
Jun 26, 2009	1044	1058	1037	1049	0	+8.98(+0.86%)
Jun 25, 2009	1028	1045	1023	1040	0	+23.29(+2.29%)
Jun 24, 2009	1018	1041	1005	1017	0	+13.51(+1.35%)
Jun 23, 2009	1000	1013	985.38	1003	0	+2.17(+0.22%)
Jun 22, 2009	1020	1029	992.48	1001	0	-25.81(-2.51%)
Jun 19, 2009	1038	1047	1021	1027	0	-6.15(-0.60%)
Jun 18, 2009	1043	1049	1022	1033	0	-7.50(-0.72%)
Jun 17, 2009	1033	1052	1017	1040	0	+9.73(+0.94%)
Jun 16, 2009	1066	1074	1029	1031	0	-28.28(-2.67%)
Jun 15, 2009	1073	1083	1044	1059	0	-44.16(-4.00%)
Jun 12, 2009	1109	1112	1080	1103	0	-13.24(-1.19%)
Jun 11, 2009	1127	1137	1110	1116	0	-1.65(-0.15%)
Jun 10, 2009	1142	1144	1097	1118	0	-20.88(-1.83%)
Jun 09, 2009	1124	1148	1114	1139	0	+27.98(+2.52%)
Jun 08, 2009	1102	1129	1093	1111	0	-4.85(-0.43%)
Jun 05, 2009	1123	1134	1102	1116	0	+1.85(+0.17%)
Jun 04, 2009	1115	1125	1092	1114	0	+5.64(+0.51%)
Jun 03, 2009	1110	1126	1088	1108	0	+3.90(+0.35%)
Jun 02, 2009	1083	1114	1077	1104	0	+24.09(+2.23%)
Jun 01, 2009	1053	1089	1042	1080	0	+29.47(+2.80%)
May 29, 2009	1043	1073	1028	1051	0	+10.68(+1.03%)
May 28, 2009	1039	1052	1011	1040	0	+10.12(+0.98%)
May 27, 2009	1055	1068	1027	1030	0	-31.65(-2.98%)
May 26, 2009	1026	1071	1017	1062	0	+17.47(+1.67%)
May 25, 2009	1052	1066	1036	1044	0	+0.00(+0.00%)
May 22, 2009	1052	1066	1036	1044	0	-7.61(-0.72%)
May 21, 2009	1047	1077	1024	1052	0	-6.02(-0.57%)
May 20, 2009	1076	1095	1054	1058	0	-11.36(-1.06%)
May 19, 2009	1072	1085	1058	1069	0	+3.99(+0.37%)
May 18, 2009	1044	1076	1038	1065	0	+27.88(+2.69%)
May 15, 2009	1033	1059	1024	1037	0	+6.10(+0.59%)
May 14, 2009	1030	1050	1020	1031	0	-1.54(-0.15%)
May 13, 2009	1058	1067	1024	1033	0	-46.99(-4.35%)
May 12, 2009	1107	1114	1054	1080	0	-18.06(-1.65%)
May 11, 2009	1118	1130	1087	1098	0	-36.67(-3.23%)
May 08, 2009	1131	1153	1094	1134	0	+34.20(+3.11%)
May 07, 2009	1145	1156	1090	1100	0	-49.99(-4.35%)
May 06, 2009	1160	1173	1119	1150	0	+6.38(+0.56%)
May 05, 2009	1160	1177	1123	1144	0	-12.71(-1.10%)
May 04, 2009	1138	1160	1116	1157	0	+18.09(+1.59%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Small Tools & Accessories Sector (CIX: MSECTOR625 )

Historical Prices