Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel & Iron Sector (CIX: MSECTOR130 )

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 (%)
Jan 31, 2018 594.12 596.41 585.64 589.67 0 -1.49(-0.25%)
Jan 30, 2018 597.45 599.85 590.19 591.16 0 -6.98(-1.17%)
Jan 29, 2018 602.81 606.08 596.86 598.14 0 -0.18(-0.03%)
Jan 26, 2018 593.53 600.35 591.91 598.32 0 +7.11(+1.20%)
Jan 25, 2018 600.72 603.84 589.66 591.21 0 -1.75(-0.29%)
Jan 24, 2018 596.39 598.65 589.61 592.96 0 +4.98(+0.85%)
Jan 23, 2018 590.26 591.76 581.30 587.98 0 -6.94(-1.17%)
Jan 22, 2018 592.72 595.93 588.27 594.92 0 +2.75(+0.46%)
Jan 19, 2018 594.83 598.37 588.51 592.17 0 +0.17(+0.03%)
Jan 18, 2018 594.09 596.26 588.09 592.00 0 -2.09(-0.35%)
Jan 17, 2018 593.43 597.06 588.28 594.09 0 +6.05(+1.03%)
Jan 16, 2018 595.83 598.63 585.93 588.04 0 -16.04(-2.66%)
Jan 12, 2018 604.09 604.09 604.09 604.09 0 +4.34(+0.72%)
Jan 11, 2018 591.90 600.57 590.88 599.75 0 +12.64(+2.15%)
Jan 10, 2018 584.33 588.65 582.25 587.11 0 +3.36(+0.58%)
Jan 09, 2018 586.36 588.56 581.77 583.74 0 -0.14(-0.02%)
Jan 08, 2018 577.68 584.73 576.09 583.88 0 +10.03(+1.75%)
Jan 05, 2018 574.08 575.76 568.88 573.85 0 -0.55(-0.10%)
Jan 04, 2018 575.13 578.21 572.10 574.40 0 +0.37(+0.06%)
Jan 03, 2018 571.42 575.82 566.77 574.03 0 +4.59(+0.81%)
Jan 02, 2018 559.47 570.87 557.82 569.43 0 +20.35(+3.71%)
Dec 29, 2017 549.09 549.09 549.09 549.09 0 -0.15(-0.03%)
Dec 28, 2017 547.85 550.60 544.84 549.24 0 +7.97(+1.47%)
Dec 27, 2017 544.00 545.66 539.60 541.27 0 +1.17(+0.22%)
Dec 26, 2017 536.38 542.94 530.91 540.09 0 +3.63(+0.68%)
Dec 22, 2017 538.21 539.50 533.86 536.46 0 -2.61(-0.48%)
Dec 21, 2017 534.88 540.27 533.21 539.07 0 +7.41(+1.39%)
Dec 20, 2017 528.23 534.08 524.95 531.66 0 +11.67(+2.24%)
Dec 19, 2017 518.90 523.13 516.33 519.99 0 -2.08(-0.40%)
Dec 18, 2017 517.34 525.16 516.54 522.07 0 +7.91(+1.54%)
Dec 15, 2017 511.92 515.57 509.62 514.16 0 +8.75(+1.73%)
Dec 14, 2017 512.81 515.00 505.00 505.41 0 -8.00(-1.56%)
Dec 13, 2017 507.77 515.36 505.51 513.41 0 +7.02(+1.39%)
Dec 12, 2017 506.32 509.96 501.80 506.39 0 -1.05(-0.21%)
Dec 11, 2017 506.86 510.63 504.95 507.44 0 +7.37(+1.47%)
Dec 08, 2017 500.49 503.93 496.51 500.07 0 +3.15(+0.63%)
Dec 07, 2017 494.12 498.82 492.89 496.91 0 -2.33(-0.47%)
Dec 06, 2017 495.93 502.63 494.51 499.25 0 +1.58(+0.32%)
Dec 05, 2017 499.91 503.86 496.07 497.67 0 -10.36(-2.04%)
Dec 04, 2017 508.44 511.99 505.36 508.02 0 +3.91(+0.78%)
Dec 01, 2017 502.71 509.58 497.67 504.12 0 +2.69(+0.54%)
Nov 30, 2017 503.21 505.76 499.19 501.42 0 +1.05(+0.21%)
Nov 29, 2017 500.77 506.37 496.92 500.37 0 -3.65(-0.72%)
Nov 28, 2017 501.17 505.57 498.31 504.03 0 -0.38(-0.08%)
Nov 27, 2017 510.30 511.26 502.76 504.41 0 -5.07(-0.99%)
Nov 24, 2017 509.27 512.86 507.79 509.48 0 +4.08(+0.81%)
Nov 22, 2017 503.63 507.47 502.29 505.40 0 +7.72(+1.55%)
Nov 21, 2017 497.18 501.62 495.58 497.68 0 +2.95(+0.60%)
Nov 20, 2017 491.58 495.73 488.74 494.73 0 +2.78(+0.56%)
Nov 17, 2017 489.76 494.70 488.46 491.95 0 +1.27(+0.26%)
Nov 16, 2017 492.69 493.51 487.97 490.69 0 +0.92(+0.19%)
Nov 15, 2017 484.82 491.94 480.19 489.77 0 -3.36(-0.68%)
Nov 14, 2017 498.51 499.75 489.82 493.12 0 -11.68(-2.31%)
Nov 13, 2017 500.56 507.97 499.97 504.80 0 -2.91(-0.57%)
Nov 10, 2017 508.28 511.15 503.59 507.71 0 +1.67(+0.33%)
Nov 09, 2017 504.81 507.44 500.58 506.04 0 -11.42(-2.21%)
Nov 08, 2017 515.37 519.16 510.37 517.47 0 +3.82(+0.74%)
Nov 07, 2017 518.81 519.59 510.09 513.65 0 -5.43(-1.05%)
Nov 06, 2017 515.99 520.89 514.38 519.08 0 +9.19(+1.80%)
Nov 03, 2017 514.14 514.70 506.31 509.89 0 -3.16(-0.62%)
Nov 02, 2017 510.60 516.92 508.70 513.05 0 +5.88(+1.16%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.