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, 2019 568.27 570.02 563.21 565.82 0 -4.42(-0.77%)
Feb 27, 2019 578.36 582.17 568.48 570.24 0 -3.46(-0.60%)
Feb 26, 2019 572.92 578.22 570.72 573.70 0 -0.23(-0.04%)
Feb 25, 2019 569.58 575.78 568.18 573.93 0 +0.01(+0.00%)
Feb 22, 2019 574.16 577.01 570.53 573.92 0 +6.28(+1.11%)
Feb 21, 2019 565.14 569.47 560.93 567.64 0 -2.74(-0.48%)
Feb 20, 2019 563.75 573.83 563.01 570.38 0 +7.25(+1.29%)
Feb 19, 2019 558.73 567.35 558.17 563.14 0 +5.43(+0.97%)
Feb 15, 2019 557.90 560.89 553.80 557.70 0 +7.17(+1.30%)
Feb 14, 2019 548.00 552.47 545.79 550.53 0 -0.82(-0.15%)
Feb 13, 2019 554.80 558.38 550.36 551.35 0 +2.85(+0.52%)
Feb 12, 2019 547.61 550.96 543.80 548.50 0 +3.94(+0.72%)
Feb 11, 2019 544.00 546.87 541.28 544.56 0 -0.67(-0.12%)
Feb 08, 2019 545.01 548.48 539.77 545.23 0 -2.90(-0.53%)
Feb 07, 2019 552.67 553.76 543.50 548.13 0 -5.19(-0.94%)
Feb 06, 2019 551.25 558.38 548.85 553.32 0 +1.58(+0.29%)
Feb 05, 2019 554.96 556.69 548.13 551.74 0 -3.62(-0.65%)
Feb 04, 2019 549.89 558.69 547.02 555.36 0 +6.01(+1.09%)
Feb 01, 2019 550.48 553.16 545.14 549.35 0 -1.86(-0.34%)
Jan 31, 2019 546.00 553.34 542.38 551.20 0 +7.44(+1.37%)
Jan 30, 2019 545.09 548.67 536.13 543.76 0 +8.96(+1.67%)
Jan 29, 2019 534.21 539.61 530.63 534.81 0 +13.57(+2.60%)
Jan 28, 2019 517.99 523.76 514.61 521.24 0 +1.64(+0.32%)
Jan 25, 2019 511.31 525.48 509.19 519.60 0 +20.61(+4.13%)
Jan 24, 2019 497.85 502.57 496.14 498.99 0 -0.07(-0.01%)
Jan 23, 2019 500.50 502.52 494.92 499.06 0 -2.09(-0.42%)
Jan 22, 2019 502.87 505.56 497.42 501.15 0 -11.95(-2.33%)
Jan 18, 2019 514.39 516.39 509.39 513.10 0 +1.96(+0.38%)
Jan 17, 2019 500.98 514.47 500.45 511.14 0 +6.99(+1.39%)
Jan 16, 2019 499.96 505.99 499.02 504.16 0 +3.66(+0.73%)
Jan 15, 2019 502.20 505.48 496.10 500.50 0 +0.05(+0.01%)
Jan 14, 2019 497.39 504.08 496.23 500.45 0 -1.24(-0.25%)
Jan 11, 2019 499.83 503.61 496.83 501.69 0 -1.45(-0.29%)
Jan 10, 2019 497.69 504.15 495.39 503.13 0 -1.39(-0.28%)
Jan 09, 2019 503.65 508.24 499.88 504.52 0 +7.13(+1.43%)
Jan 08, 2019 494.43 499.39 492.55 497.39 0 +6.30(+1.28%)
Jan 07, 2019 490.05 496.67 486.41 491.09 0 +3.31(+0.68%)
Jan 04, 2019 476.13 491.62 473.44 487.79 0 +25.22(+5.45%)
Jan 03, 2019 467.05 469.59 459.22 462.57 0 -7.70(-1.64%)
Jan 02, 2019 459.25 470.93 458.34 470.27 0 -5.88(-1.24%)
Dec 31, 2018 475.81 478.26 469.45 476.16 0 +1.91(+0.40%)
Dec 28, 2018 477.62 479.97 471.68 474.25 0 -1.38(-0.29%)
Dec 27, 2018 464.91 475.70 463.17 475.62 0 -5.94(-1.23%)
Dec 26, 2018 465.69 481.95 462.23 481.56 0 +17.26(+3.72%)
Dec 24, 2018 473.18 476.22 462.65 464.29 0 -4.93(-1.05%)
Dec 21, 2018 474.28 481.57 467.67 469.23 0 -1.73(-0.37%)
Dec 20, 2018 474.86 479.71 466.36 470.96 0 +1.48(+0.31%)
Dec 19, 2018 483.40 489.97 467.52 469.48 0 -6.66(-1.40%)
Dec 18, 2018 476.10 480.92 473.45 476.14 0 +5.13(+1.09%)
Dec 17, 2018 478.50 483.29 469.36 471.01 0 +1.53(+0.33%)
Dec 14, 2018 468.75 475.17 466.99 469.48 0 -9.10(-1.90%)
Dec 13, 2018 480.34 483.10 474.99 478.58 0 +5.05(+1.07%)
Dec 12, 2018 476.56 481.83 472.60 473.53 0 +6.41(+1.37%)
Dec 11, 2018 471.85 473.18 464.02 467.12 0 +6.55(+1.42%)
Dec 10, 2018 464.42 466.87 453.61 460.56 0 -6.61(-1.41%)
Dec 07, 2018 479.10 483.46 465.49 467.17 0 -6.54(-1.38%)
Dec 06, 2018 466.56 475.03 461.79 473.71 0 -9.47(-1.96%)
Dec 04, 2018 490.53 495.34 481.14 483.18 0 -7.39(-1.51%)
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.