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

Real Estate Development Sector (CIX: MSECTOR449 )

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	1071	1123	1081	1114	0	+25.48(+2.34%)
Jul 30, 2009	1075	1102	1077	1088	0	+16.77(+1.57%)
Jul 29, 2009	1094	1101	1062	1072	0	-38.16(-3.44%)
Jul 28, 2009	1077	1117	1088	1110	0	+9.52(+0.87%)
Jul 27, 2009	1094	1105	1082	1100	0	-2.70(-0.24%)
Jul 25, 2009	1096	1107	1095	1103	0	+6.49(+0.59%)
Jul 24, 2009	1093	1111	1081	1096	0	-9.40(-0.85%)
Jul 23, 2009	1050	1111	1054	1106	0	+42.89(+4.04%)
Jul 22, 2009	1034	1076	1038	1063	0	+12.30(+1.17%)
Jul 21, 2009	1029	1059	1022	1051	0	+50.08(+5.01%)
Jul 15, 2009	1000	1000	1000	1000	1,884	+7.66(+0.77%)
Jul 14, 2009	985.25	992.92	983.50	992.83	24,605,732	+9.33(+0.95%)
Jul 13, 2009	995.71	1007	982.52	983.50	30,410,784	-12.21(-1.23%)
Jul 10, 2009	991.56	997.07	992.86	995.71	24,255,276	+2.55(+0.26%)
Jul 09, 2009	987.40	994.55	987.41	993.16	24,479,432	+5.75(+0.58%)
Jul 08, 2009	1007	1007	985.49	987.41	20,813,416	-19.56(-1.94%)
Jul 07, 2009	1014	1012	1005	1007	20,987,040	-5.46(-0.54%)
Jul 06, 2009	1022	1026	1008	1012	19,100,628	-17.93(-1.74%)
Jul 02, 2009	1025	1032	1024	1030	28,414,708	+6.18(+0.60%)
Jul 01, 2009	1021	1028	1019	1024	25,475,638	+2.71(+0.27%)
Jun 30, 2009	1021	1021	1021	1021	601	-23.41(-2.24%)
Jun 26, 2009	1050	1062	1026	1045	0	-4.83(-0.46%)
Jun 25, 2009	1017	1055	1012	1050	0	+40.30(+3.99%)
Jun 24, 2009	1010	1034	992.53	1009	0	+13.76(+1.38%)
Jun 23, 2009	992.45	1009	977.89	995.65	0	+11.32(+1.15%)
Jun 22, 2009	1024	1031	977.54	984.33	0	-44.67(-4.34%)
Jun 19, 2009	1021	1040	1006	1029	0	+15.14(+1.49%)
Jun 18, 2009	1013	1024	994.72	1014	0	+7.39(+0.73%)
Jun 17, 2009	1020	1029	988.58	1006	0	-11.19(-1.10%)
Jun 16, 2009	1044	1053	1007	1018	0	-10.30(-1.00%)
Jun 15, 2009	1047	1056	1017	1028	0	-23.70(-2.25%)
Jun 12, 2009	1049	1061	1019	1052	0	+3.28(+0.31%)
Jun 11, 2009	1036	1068	1030	1048	0	+10.81(+1.04%)
Jun 10, 2009	1074	1086	1017	1038	0	-21.71(-2.05%)
Jun 09, 2009	1053	1073	1038	1059	0	+15.85(+1.52%)
Jun 08, 2009	1052	1059	1027	1043	0	-22.35(-2.10%)
Jun 05, 2009	1073	1093	1048	1066	0	+0.09(+0.01%)
Jun 04, 2009	1053	1073	1037	1066	0	+14.21(+1.35%)
Jun 03, 2009	1074	1081	1034	1051	0	-30.46(-2.82%)
Jun 02, 2009	1060	1102	1036	1082	0	+17.69(+1.66%)
Jun 01, 2009	1035	1079	1024	1064	0	+35.75(+3.48%)
May 29, 2009	993.96	1034	976.78	1028	0	+42.86(+4.35%)
May 28, 2009	1002	1016	954.09	985.64	0	-3.31(-0.33%)
May 27, 2009	1007	1039	975.96	988.96	0	-19.04(-1.89%)
May 26, 2009	950.02	1015	938.30	1008	0	+49.52(+5.17%)
May 25, 2009	959.54	991.91	946.47	958.48	0	+0.00(+0.00%)
May 22, 2009	959.54	991.91	946.47	958.48	0	-1.25(-0.13%)
May 21, 2009	963.95	981.30	941.64	959.72	0	-20.49(-2.09%)
May 20, 2009	1028	1049	972.44	980.21	0	-33.21(-3.28%)
May 19, 2009	1016	1045	1001	1013	0	+1.86(+0.18%)
May 18, 2009	964.05	1021	961.51	1012	0	+68.32(+7.24%)
May 15, 2009	953.49	984.18	931.27	943.24	0	-19.74(-2.05%)
May 14, 2009	935.71	974.36	912.87	962.99	0	+37.03(+4.00%)
May 13, 2009	965.88	977.29	914.30	925.96	0	-66.96(-6.74%)
May 12, 2009	1019	1038	965.91	992.91	0	-26.39(-2.59%)
May 11, 2009	1056	1071	1008	1019	0	-59.30(-5.50%)
May 08, 2009	1010	1088	988.27	1079	0	+90.58(+9.17%)
May 07, 2009	1054	1071	979.11	988.02	0	-57.91(-5.54%)
May 06, 2009	1057	1074	1006	1046	0	+10.51(+1.02%)
May 05, 2009	1027	1066	982.78	1035	0	-11.69(-1.12%)
May 04, 2009	1013	1059	1005	1047	0	+59.50(+6.03%)

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

Real Estate Development Sector (CIX: MSECTOR449 )

Historical Prices