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 (%)
Dec 31, 2012 549.19 549.19 549.19 0 +8.18(+1.51%)
Dec 28, 2012 542.21 546.23 538.21 541.01 0 -3.94(-0.72%)
Dec 27, 2012 547.00 550.85 538.43 544.96 0 +3.05(+0.56%)
Dec 26, 2012 434.53 545.56 540.37 541.90 0 +2.91(+0.54%)
Dec 24, 2012 431.52 542.13 535.68 538.99 0 -0.62(-0.12%)
Dec 21, 2012 535.37 541.65 532.75 539.61 0 -5.81(-1.06%)
Dec 20, 2012 545.10 549.33 540.98 545.42 0 +1.12(+0.21%)
Dec 19, 2012 550.12 553.51 542.09 544.30 0 -5.27(-0.96%)
Dec 18, 2012 539.00 551.33 537.07 549.57 0 +14.64(+2.74%)
Dec 17, 2012 527.96 536.66 526.25 534.93 0 +9.21(+1.75%)
Dec 14, 2012 518.11 529.16 516.05 525.72 0 +9.79(+1.90%)
Dec 13, 2012 514.89 521.15 512.38 515.93 0 +0.24(+0.05%)
Dec 12, 2012 516.23 521.05 512.26 515.69 0 +1.36(+0.26%)
Dec 11, 2012 510.09 516.77 508.98 514.33 0 +5.20(+1.02%)
Dec 10, 2012 504.65 510.77 503.12 509.13 0 +5.60(+1.11%)
Dec 07, 2012 503.39 507.36 498.97 503.53 0 +2.52(+0.50%)
Dec 06, 2012 500.06 503.84 495.83 501.01 0 +1.20(+0.24%)
Dec 05, 2012 497.09 503.44 493.86 499.81 0 +11.38(+2.33%)
Dec 04, 2012 487.19 492.80 484.50 488.44 0 +2.47(+0.51%)
Nov 30, 2012 486.03 489.89 482.31 485.96 0 -0.60(-0.12%)
Nov 29, 2012 481.92 489.40 478.31 486.56 0 +15.83(+3.36%)
Nov 28, 2012 466.62 472.60 461.93 470.73 0 +0.75(+0.16%)
Nov 27, 2012 476.56 479.74 468.81 469.98 0 -6.82(-1.43%)
Nov 26, 2012 476.25 478.80 471.92 476.80 0 -2.06(-0.43%)
Nov 24, 2012 475.73 480.12 473.91 478.86 0 +0.00(+0.00%)
Nov 23, 2012 475.73 480.12 473.91 478.86 0 +5.51(+1.16%)
Nov 22, 2012 471.14 475.72 468.32 473.34 0 +0.40(+0.08%)
Nov 21, 2012 470.35 475.05 467.80 472.95 0 +0.87(+0.18%)
Nov 20, 2012 472.54 476.20 468.11 472.08 0 -3.38(-0.71%)
Nov 19, 2012 472.64 478.38 470.60 475.46 0 +9.57(+2.05%)
Nov 16, 2012 466.06 470.50 458.00 465.89 0 -1.87(-0.40%)
Nov 15, 2012 469.97 474.49 464.09 467.76 0 -2.32(-0.49%)
Nov 14, 2012 480.99 482.54 468.46 470.08 0 -9.07(-1.89%)
Nov 13, 2012 477.33 485.17 474.31 479.15 0 -3.79(-0.78%)
Nov 12, 2012 485.28 486.91 479.84 482.94 0 -0.90(-0.19%)
Nov 09, 2012 480.79 490.49 478.16 483.84 0 +1.46(+0.30%)
Nov 08, 2012 488.39 492.85 480.09 482.38 0 -7.05(-1.44%)
Nov 07, 2012 498.97 500.36 486.82 489.43 0 -12.99(-2.59%)
Nov 06, 2012 498.12 505.91 495.44 502.42 0 +8.95(+1.81%)
Nov 05, 2012 491.09 496.67 489.28 493.46 0 -4.40(-0.88%)
Nov 02, 2012 506.07 510.50 494.82 497.87 0 -2.75(-0.55%)
Nov 01, 2012 491.00 502.75 489.48 500.62 0 +12.29(+2.52%)
Oct 31, 2012 494.51 497.38 486.58 488.33 0 -3.48(-0.71%)
Oct 30, 2012 94.06 492.54 490.05 491.81 0 +1.90(+0.39%)
Oct 29, 2012 490.35 490.64 489.18 489.91 0 -0.96(-0.19%)
Oct 26, 2012 492.67 497.65 485.95 490.86 0 -3.17(-0.64%)
Oct 25, 2012 499.83 502.10 490.05 494.04 0 -0.04(-0.01%)
Oct 24, 2012 498.17 501.93 491.21 494.08 0 -1.13(-0.23%)
Oct 23, 2012 496.34 500.11 489.55 495.21 0 -9.73(-1.93%)
Oct 19, 2012 514.60 515.69 502.90 504.94 0 -11.99(-2.32%)
Oct 18, 2012 510.10 521.41 508.28 516.93 0 +3.80(+0.74%)
Oct 17, 2012 506.05 515.24 501.70 513.12 0 +16.22(+3.26%)
Oct 16, 2012 488.87 498.68 487.07 496.90 0 +12.54(+2.59%)
Oct 15, 2012 480.96 486.47 477.35 484.37 0 -0.90(-0.19%)
Oct 12, 2012 489.17 493.47 483.57 485.26 0 -5.87(-1.20%)
Oct 11, 2012 487.73 494.34 485.07 491.14 0 +8.89(+1.84%)
Oct 10, 2012 487.41 489.62 479.53 482.25 0 -3.89(-0.80%)
Oct 09, 2012 489.05 493.88 483.50 486.13 0 +0.97(+0.20%)
Oct 08, 2012 479.50 486.89 476.83 485.17 0 +1.65(+0.34%)
Oct 06, 2012 487.93 493.17 480.41 483.51 0 +0.00(+0.00%)
Oct 05, 2012 487.93 493.17 480.41 483.51 0 +2.27(+0.47%)
Oct 04, 2012 478.74 485.82 475.52 481.25 0 +4.36(+0.91%)
Oct 03, 2012 480.28 483.17 473.31 476.88 0 -2.86(-0.60%)
Oct 02, 2012 485.73 489.86 476.62 479.74 0 -0.76(-0.16%)
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.