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 (%)
Mar 28, 2013 377.03 473.76 468.01 471.04 0 -2.69(-0.57%)
Mar 27, 2013 469.84 476.08 466.53 473.73 0 +1.23(+0.26%)
Mar 26, 2013 470.12 474.73 467.22 472.50 0 +3.40(+0.72%)
Mar 25, 2013 474.05 476.99 465.25 469.10 0 -3.89(-0.82%)
Mar 22, 2013 474.70 477.81 471.40 472.99 0 -1.36(-0.29%)
Mar 21, 2013 474.29 479.07 470.62 474.35 0 -2.17(-0.46%)
Mar 20, 2013 475.61 479.09 472.46 476.52 0 +5.28(+1.12%)
Mar 19, 2013 479.06 481.47 466.96 471.24 0 -16.63(-3.41%)
Mar 18, 2013 487.78 492.86 484.16 487.88 0 -6.93(-1.40%)
Mar 15, 2013 496.75 501.30 492.10 494.81 0 -1.50(-0.30%)
Mar 14, 2013 497.03 500.50 490.68 496.30 0 -1.71(-0.34%)
Mar 13, 2013 504.35 506.43 494.72 498.01 0 -10.18(-2.00%)
Mar 12, 2013 507.98 514.31 504.22 508.19 0 -0.54(-0.11%)
Mar 11, 2013 507.15 510.68 503.54 508.73 0 +0.63(+0.12%)
Mar 08, 2013 508.89 512.62 503.68 508.10 0 -2.12(-0.42%)
Mar 07, 2013 507.56 514.63 505.48 510.22 0 +5.49(+1.09%)
Mar 06, 2013 500.95 507.75 498.32 504.73 0 +0.84(+0.17%)
Mar 05, 2013 504.35 511.30 499.57 503.89 0 +8.92(+1.80%)
Mar 04, 2013 495.69 499.87 489.45 494.96 0 -11.19(-2.21%)
Mar 01, 2013 508.57 512.21 501.86 506.15 0 -13.51(-2.60%)
Feb 28, 2013 520.36 524.08 517.69 519.66 0 -2.93(-0.56%)
Feb 27, 2013 515.09 525.08 511.89 522.60 0 +6.55(+1.27%)
Feb 26, 2013 515.61 519.61 510.44 516.05 0 -4.13(-0.79%)
Feb 22, 2013 524.14 527.05 514.24 520.18 0 +0.62(+0.12%)
Feb 21, 2013 523.34 528.72 515.88 519.56 0 -13.15(-2.47%)
Feb 20, 2013 544.27 546.42 530.66 532.70 0 -17.84(-3.24%)
Feb 18, 2013 554.78 557.76 547.48 550.54 0 -0.69(-0.12%)
Feb 15, 2013 554.23 557.19 548.46 551.22 0 -3.39(-0.61%)
Feb 14, 2013 553.30 560.91 548.37 554.62 0 -0.70(-0.13%)
Feb 13, 2013 554.35 560.06 551.26 555.32 0 +6.20(+1.13%)
Feb 12, 2013 545.38 551.37 543.96 549.13 0 +1.32(+0.24%)
Feb 11, 2013 545.42 549.72 543.24 547.80 0 -1.00(-0.18%)
Feb 08, 2013 550.16 553.80 546.30 548.81 0 +1.65(+0.30%)
Feb 07, 2013 550.80 552.93 542.45 547.16 0 -3.76(-0.68%)
Feb 06, 2013 546.29 553.89 543.94 550.92 0 +6.14(+1.13%)
Feb 04, 2013 549.85 552.08 542.39 544.77 0 -13.45(-2.41%)
Feb 01, 2013 552.29 560.35 549.69 558.22 0 +12.45(+2.28%)
Jan 31, 2013 544.56 550.44 542.18 545.77 0 +3.12(+0.57%)
Jan 30, 2013 549.53 552.15 539.48 542.66 0 -6.42(-1.17%)
Jan 29, 2013 545.20 552.19 543.02 549.07 0 +9.99(+1.85%)
Jan 28, 2013 545.12 546.55 537.47 539.08 0 -7.04(-1.29%)
Jan 25, 2013 547.42 549.39 540.47 546.12 0 -1.20(-0.22%)
Jan 24, 2013 548.92 554.57 542.85 547.32 0 +1.04(+0.19%)
Jan 23, 2013 551.36 552.24 543.87 546.28 0 -5.51(-1.00%)
Jan 22, 2013 550.96 554.80 545.19 551.79 0 +4.45(+0.81%)
Jan 21, 2013 546.99 549.95 537.19 547.34 0 +1.60(+0.29%)
Jan 18, 2013 546.15 549.31 540.28 545.74 0 +6.88(+1.28%)
Jan 17, 2013 535.26 541.44 530.75 538.86 0 +0.77(+0.14%)
Jan 16, 2013 539.33 542.59 533.63 538.09 0 -6.45(-1.18%)
Jan 15, 2013 540.20 548.66 538.45 544.53 0 +2.21(+0.41%)
Jan 14, 2013 544.65 548.30 539.50 542.33 0 -0.82(-0.15%)
Jan 12, 2013 546.33 547.59 538.64 543.14 0 +0.00(+0.00%)
Jan 11, 2013 546.33 547.59 538.64 543.14 0 -9.00(-1.63%)
Jan 10, 2013 551.74 556.08 546.64 552.15 0 +1.66(+0.30%)
Jan 09, 2013 549.45 554.47 545.80 550.48 0 -0.51(-0.09%)
Jan 08, 2013 553.26 554.86 547.80 551.00 0 -6.70(-1.20%)
Jan 07, 2013 555.77 561.05 552.96 557.70 0 -4.00(-0.71%)
Jan 04, 2013 558.12 563.97 554.74 561.70 0 -0.32(-0.06%)
Jan 03, 2013 566.41 569.48 558.50 562.02 0 -7.40(-1.30%)
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.