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, 2013 549.42 549.42 549.42 0 +1.85(+0.34%)
Dec 30, 2013 546.43 552.66 543.68 547.58 0 +1.30(+0.24%)
Dec 27, 2013 540.61 548.40 538.26 546.28 0 +7.57(+1.40%)
Dec 26, 2013 437.32 541.18 536.16 538.71 0 +0.31(+0.06%)
Dec 24, 2013 538.39 538.39 538.39 0 +5.28(+0.99%)
Dec 23, 2013 532.58 536.58 529.02 533.11 0 +3.51(+0.66%)
Dec 20, 2013 531.95 535.28 526.73 529.60 0 -1.69(-0.32%)
Dec 19, 2013 527.63 534.17 525.09 531.30 0 +3.55(+0.67%)
Dec 18, 2013 523.20 531.77 517.56 527.75 0 +5.74(+1.10%)
Dec 17, 2013 522.08 526.57 516.68 522.01 0 +2.22(+0.43%)
Dec 16, 2013 516.30 523.54 513.51 519.79 0 +5.47(+1.06%)
Dec 13, 2013 513.33 517.03 510.17 514.33 0 -0.09(-0.02%)
Dec 12, 2013 516.88 520.02 510.47 514.42 0 -2.29(-0.44%)
Dec 11, 2013 526.13 528.52 515.47 516.71 0 -10.54(-2.00%)
Dec 10, 2013 530.48 533.50 524.78 527.25 0 -4.32(-0.81%)
Dec 09, 2013 528.36 533.85 526.23 531.58 0 +2.33(+0.44%)
Dec 06, 2013 530.64 533.53 525.71 529.25 0 +4.69(+0.89%)
Dec 05, 2013 525.63 530.68 520.91 524.56 0 +0.55(+0.11%)
Dec 04, 2013 519.10 527.26 517.85 524.00 0 +6.68(+1.29%)
Dec 03, 2013 517.26 523.08 512.65 517.32 0 -1.86(-0.36%)
Dec 02, 2013 523.72 526.69 517.52 519.18 0 -4.21(-0.80%)
Nov 29, 2013 525.39 530.05 520.86 523.39 0 +9.39(+1.83%)
Nov 28, 2013 512.99 518.68 509.29 514.00 0 +3.70(+0.73%)
Nov 27, 2013 510.25 515.03 506.99 510.30 0 +4.65(+0.92%)
Nov 26, 2013 508.93 510.78 502.83 505.65 0 -6.28(-1.23%)
Nov 25, 2013 515.68 517.48 509.68 511.93 0 -5.58(-1.08%)
Nov 22, 2013 521.01 522.42 514.94 517.51 0 -4.25(-0.81%)
Nov 21, 2013 524.60 526.97 519.13 521.76 0 -3.86(-0.73%)
Nov 20, 2013 527.90 532.99 520.64 525.62 0 +1.84(+0.35%)
Nov 19, 2013 526.68 529.64 519.30 523.78 0 -1.75(-0.33%)
Nov 18, 2013 528.92 531.25 522.65 525.53 0 +0.01(+0.00%)
Nov 15, 2013 522.85 527.74 519.45 525.52 0 +6.10(+1.18%)
Nov 14, 2013 518.12 523.22 514.00 519.42 0 -1.25(-0.24%)
Nov 12, 2013 523.17 525.11 517.36 520.67 0 -5.63(-1.07%)
Nov 11, 2013 526.82 528.70 523.29 526.30 0 -5.12(-0.96%)
Nov 08, 2013 522.35 532.58 519.40 531.42 0 +7.13(+1.36%)
Nov 07, 2013 533.93 537.30 521.83 524.29 0 -7.99(-1.50%)
Nov 06, 2013 532.84 536.61 528.40 532.28 0 +3.47(+0.66%)
Nov 05, 2013 528.47 534.03 524.46 528.81 0 +1.15(+0.22%)
Nov 04, 2013 521.33 529.00 519.21 527.66 0 +12.51(+2.43%)
Nov 01, 2013 510.45 518.74 507.69 515.15 0 +4.95(+0.97%)
Oct 31, 2013 514.22 516.79 508.52 510.20 0 -2.99(-0.58%)
Oct 30, 2013 515.48 518.87 509.61 513.19 0 -2.50(-0.48%)
Oct 29, 2013 514.50 518.12 510.23 515.69 0 +0.28(+0.05%)
Oct 28, 2013 515.91 519.02 510.99 515.41 0 -3.94(-0.76%)
Oct 25, 2013 518.41 521.40 514.23 519.34 0 -0.25(-0.05%)
Oct 24, 2013 520.69 523.94 516.20 519.59 0 +2.67(+0.52%)
Oct 23, 2013 518.02 521.89 512.63 516.93 0 -7.96(-1.52%)
Oct 22, 2013 520.42 529.08 519.22 524.88 0 +6.13(+1.18%)
Oct 21, 2013 519.85 523.01 515.46 518.76 0 +3.25(+0.63%)
Oct 18, 2013 517.44 520.07 512.72 515.50 0 +1.40(+0.27%)
Oct 17, 2013 511.27 517.02 508.55 514.10 0 +1.35(+0.26%)
Oct 16, 2013 513.11 516.86 509.11 512.75 0 +1.07(+0.21%)
Oct 15, 2013 507.18 514.96 505.20 511.67 0 +10.94(+2.19%)
Oct 14, 2013 494.11 502.66 492.93 500.73 0 +5.77(+1.17%)
Oct 11, 2013 489.43 496.63 487.12 494.96 0 +6.90(+1.41%)
Oct 10, 2013 482.73 490.23 480.98 488.06 0 +10.30(+2.16%)
Oct 09, 2013 479.07 481.90 473.07 477.76 0 -1.19(-0.25%)
Oct 08, 2013 482.64 484.56 476.54 478.95 0 -4.58(-0.95%)
Oct 07, 2013 478.67 486.46 476.87 483.53 0 -1.23(-0.25%)
Oct 04, 2013 480.08 486.60 478.28 484.76 0 +2.19(+0.45%)
Oct 03, 2013 486.79 489.79 480.02 482.57 0 -5.09(-1.04%)
Oct 02, 2013 481.40 489.09 478.96 487.66 0 +5.13(+1.06%)
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.