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 (%)
Feb 27, 2009 615.25 648.91 609.46 625.54 0 -13.31(-2.08%)
Feb 26, 2009 661.49 671.66 634.64 638.85 0 -7.44(-1.15%)
Feb 25, 2009 664.40 672.92 627.60 646.29 0 -22.60(-3.38%)
Feb 24, 2009 639.54 674.17 620.65 668.89 0 +41.09(+6.54%)
Feb 23, 2009 688.84 696.57 624.26 627.81 0 -61.30(-8.90%)
Feb 20, 2009 678.30 701.23 662.76 689.10 0 -22.66(-3.18%)
Feb 19, 2009 735.10 747.00 706.63 711.76 0 -1.59(-0.22%)
Feb 18, 2009 733.78 735.75 692.35 713.35 0 -3.09(-0.43%)
Feb 17, 2009 743.51 748.24 710.79 716.44 0 -81.35(-10.20%)
Feb 16, 2009 790.34 810.94 777.02 797.79 0 +0.00(+0.00%)
Feb 13, 2009 790.34 810.94 777.02 797.79 0 +11.11(+1.41%)
Feb 12, 2009 756.15 789.34 741.30 786.68 0 -3.06(-0.39%)
Feb 11, 2009 808.95 817.94 769.43 789.74 0 +14.30(+1.84%)
Feb 10, 2009 829.90 852.31 764.15 775.44 0 -67.74(-8.03%)
Feb 09, 2009 855.63 878.12 822.12 843.18 0 -23.87(-2.75%)
Feb 06, 2009 827.67 877.05 823.95 867.05 0 +60.77(+7.54%)
Feb 05, 2009 773.17 821.21 762.74 806.28 0 +32.09(+4.14%)
Feb 04, 2009 773.11 803.76 761.37 774.19 0 +34.30(+4.64%)
Feb 03, 2009 714.63 747.63 706.51 739.89 0 +32.66(+4.62%)
Feb 02, 2009 696.36 722.22 685.39 707.24 0 +4.67(+0.66%)
Jan 30, 2009 733.53 738.60 692.68 702.57 0 -30.91(-4.21%)
Jan 29, 2009 747.12 754.93 723.06 733.48 0 -38.92(-5.04%)
Jan 28, 2009 751.23 784.64 744.49 772.40 0 +45.26(+6.22%)
Jan 27, 2009 722.11 742.49 705.44 727.14 0 +32.94(+4.75%)
Jan 26, 2009 697.70 730.60 684.03 694.20 0 +3.68(+0.53%)
Jan 23, 2009 656.30 707.69 649.86 690.52 0 -1.39(-0.20%)
Jan 22, 2009 694.98 709.99 672.71 691.91 0 -22.62(-3.17%)
Jan 21, 2009 690.64 718.41 667.19 714.54 0 +50.03(+7.53%)
Jan 20, 2009 705.85 715.89 659.55 664.50 0 -60.70(-8.37%)
Jan 19, 2009 734.81 740.92 692.83 725.21 0 +0.00(+0.00%)
Jan 16, 2009 734.81 740.92 692.83 725.21 0 +16.92(+2.39%)
Jan 15, 2009 692.25 723.54 654.00 708.28 0 +16.65(+2.41%)
Jan 14, 2009 714.23 719.53 674.73 691.63 0 -56.41(-7.54%)
Jan 13, 2009 728.87 759.33 719.42 748.04 0 +3.59(+0.48%)
Jan 12, 2009 783.02 786.16 733.03 744.45 0 -54.78(-6.85%)
Jan 09, 2009 831.78 836.65 786.55 799.23 0 -44.02(-5.22%)
Jan 08, 2009 817.75 850.70 799.35 843.25 0 +25.20(+3.08%)
Jan 07, 2009 849.55 858.22 809.30 818.05 0 -49.30(-5.68%)
Jan 06, 2009 849.05 887.79 829.32 867.35 0 +63.30(+7.87%)
Jan 05, 2009 781.07 826.42 772.19 804.05 0 +12.39(+1.56%)
Jan 02, 2009 752.20 799.14 747.87 791.66 0 +51.46(+6.95%)
Jan 01, 2009 722.26 751.03 714.81 740.21 0 +0.00(+0.00%)
Dec 31, 2008 722.26 751.03 714.81 740.21 0 +11.38(+1.56%)
Dec 30, 2008 709.88 731.17 696.35 728.82 0 +25.69(+3.65%)
Dec 29, 2008 719.49 725.06 691.03 703.13 0 -1.75(-0.25%)
Dec 26, 2008 693.59 711.21 684.45 704.89 0 +10.50(+1.51%)
Dec 25, 2008 694.86 703.08 680.39 694.39 0 +0.00(+0.00%)
Dec 24, 2008 694.86 703.08 680.39 694.39 0 +2.38(+0.34%)
Dec 23, 2008 703.10 715.05 682.91 692.00 0 +1.02(+0.15%)
Dec 22, 2008 724.17 739.50 674.88 690.98 0 -40.60(-5.55%)
Dec 19, 2008 737.91 759.38 717.02 731.58 0 -7.81(-1.06%)
Dec 18, 2008 787.71 792.60 727.84 739.39 0 -40.41(-5.18%)
Dec 17, 2008 754.50 798.91 745.81 779.80 0 -1.18(-0.15%)
Dec 16, 2008 727.49 786.19 718.60 780.98 0 +67.89(+9.52%)
Dec 15, 2008 737.62 753.56 703.21 713.08 0 -16.14(-2.21%)
Dec 12, 2008 691.57 738.63 680.26 729.22 0 +7.69(+1.07%)
Dec 11, 2008 734.41 770.66 707.90 721.53 0 -27.34(-3.65%)
Dec 10, 2008 710.08 754.74 703.72 748.87 0 +77.37(+11.52%)
Dec 09, 2008 654.33 704.74 643.10 671.50 0 +1.63(+0.24%)
Dec 08, 2008 638.22 688.15 632.48 669.87 0 +64.51(+10.66%)
Dec 05, 2008 570.10 611.66 549.15 605.36 0 +28.67(+4.97%)
Dec 04, 2008 579.57 614.80 560.62 576.69 0 -18.53(-3.11%)
Dec 03, 2008 568.43 603.51 555.80 595.22 0 -17.34(-2.83%)
Dec 02, 2008 611.32 630.41 585.65 612.56 0 +26.26(+4.48%)
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.