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 28, 2020 429.03 446.34 424.20 444.33 0 -2.98(-0.67%)
Feb 27, 2020 453.38 459.21 444.68 447.32 0 -21.44(-4.57%)
Feb 26, 2020 476.73 479.31 467.49 468.76 0 -6.51(-1.37%)
Feb 25, 2020 488.06 488.98 472.07 475.26 0 -9.58(-1.98%)
Feb 24, 2020 483.20 488.15 480.84 484.84 0 -28.98(-5.64%)
Feb 21, 2020 510.71 515.52 507.22 513.82 0 +1.97(+0.38%)
Feb 20, 2020 513.75 517.74 509.38 511.86 0 -2.20(-0.43%)
Feb 19, 2020 514.05 516.98 511.69 514.06 0 +0.57(+0.11%)
Feb 18, 2020 512.59 515.16 510.12 513.49 0 -1.78(-0.35%)
Feb 14, 2020 519.84 520.39 513.03 515.27 0 -3.95(-0.76%)
Feb 13, 2020 518.98 521.92 516.16 519.22 0 -4.32(-0.82%)
Feb 12, 2020 525.94 527.35 520.34 523.54 0 +10.71(+2.09%)
Feb 11, 2020 514.82 517.90 509.40 512.83 0 +5.72(+1.13%)
Feb 10, 2020 508.09 509.75 503.72 507.11 0 -2.70(-0.53%)
Feb 07, 2020 515.84 518.00 508.48 509.81 0 -14.83(-2.83%)
Feb 06, 2020 528.94 530.27 522.82 524.65 0 -2.51(-0.48%)
Feb 05, 2020 528.32 529.88 522.63 527.16 0 +6.56(+1.26%)
Feb 04, 2020 519.45 522.58 516.82 520.60 0 +15.36(+3.04%)
Feb 03, 2020 505.05 509.43 503.04 505.24 0 -1.19(-0.24%)
Jan 31, 2020 513.26 514.28 504.17 506.44 0 -17.46(-3.33%)
Jan 30, 2020 517.35 524.37 514.15 523.89 0 +0.02(+0.00%)
Jan 29, 2020 528.56 530.33 522.33 523.88 0 -3.05(-0.58%)
Jan 28, 2020 527.21 531.37 523.39 526.93 0 +3.34(+0.64%)
Jan 27, 2020 525.44 529.38 521.44 523.59 0 -24.26(-4.43%)
Jan 24, 2020 554.57 555.80 544.18 547.85 0 -11.41(-2.04%)
Jan 23, 2020 557.10 560.76 548.54 559.26 0 -11.66(-2.04%)
Jan 22, 2020 573.80 576.59 567.75 570.91 0 +4.68(+0.83%)
Jan 21, 2020 569.17 571.61 563.94 566.23 0 -7.74(-1.35%)
Jan 17, 2020 575.76 577.69 571.19 573.97 0 +11.94(+2.12%)
Jan 16, 2020 563.29 564.70 559.83 562.03 0 +1.52(+0.27%)
Jan 15, 2020 560.45 564.93 556.95 560.51 0 -3.80(-0.67%)
Jan 14, 2020 563.43 567.12 561.17 564.31 0 +0.71(+0.13%)
Jan 13, 2020 557.78 566.35 556.74 563.60 0 +6.95(+1.25%)
Jan 10, 2020 558.93 562.76 555.71 556.66 0 +0.11(+0.02%)
Jan 09, 2020 558.69 560.31 553.31 556.55 0 -4.22(-0.75%)
Jan 08, 2020 558.66 565.08 557.12 560.76 0 +4.08(+0.73%)
Jan 07, 2020 555.93 560.21 553.66 556.69 0 +0.14(+0.03%)
Jan 06, 2020 556.77 559.76 553.71 556.55 0 -3.74(-0.67%)
Jan 03, 2020 560.09 564.66 558.90 560.28 0 -9.09(-1.60%)
Jan 02, 2020 569.11 572.25 565.12 569.37 0 +4.42(+0.78%)
Dec 31, 2019 564.62 566.06 561.34 564.95 0 +1.36(+0.24%)
Dec 30, 2019 565.11 567.50 562.36 563.59 0 -1.73(-0.31%)
Dec 27, 2019 569.12 569.50 564.21 565.32 0 -2.32(-0.41%)
Dec 26, 2019 566.14 568.80 563.83 567.64 0 +4.44(+0.79%)
Dec 24, 2019 564.65 566.26 562.11 563.20 0 -0.20(-0.04%)
Dec 23, 2019 561.44 565.19 560.21 563.40 0 +2.41(+0.43%)
Dec 20, 2019 564.57 567.04 559.67 560.99 0 +2.32(+0.41%)
Dec 19, 2019 561.95 563.59 557.22 558.67 0 -0.64(-0.12%)
Dec 18, 2019 558.98 561.04 556.43 559.32 0 -1.06(-0.19%)
Dec 17, 2019 557.55 563.58 556.64 560.37 0 +1.09(+0.20%)
Dec 16, 2019 567.69 568.39 558.33 559.28 0 +7.25(+1.31%)
Dec 13, 2019 557.85 563.74 549.66 552.03 0 -0.23(-0.04%)
Dec 12, 2019 545.12 554.72 543.36 552.27 0 +7.09(+1.30%)
Dec 11, 2019 542.29 547.95 541.64 545.18 0 +7.23(+1.34%)
Dec 10, 2019 535.57 559.99 531.07 537.95 0 +1.09(+0.20%)
Dec 09, 2019 538.34 542.62 535.24 536.86 0 +3.46(+0.65%)
Dec 06, 2019 532.32 535.67 530.37 533.40 0 +8.29(+1.58%)
Dec 05, 2019 524.55 527.71 521.56 525.11 0 -1.07(-0.20%)
Dec 04, 2019 524.70 529.14 522.69 526.18 0 +3.62(+0.69%)
Dec 03, 2019 519.85 524.00 516.61 522.56 0 -6.01(-1.14%)
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.