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 31, 2017 450.47 456.35 447.19 452.56 0 -2.68(-0.59%)
Mar 30, 2017 456.36 461.01 453.97 455.25 0 +1.83(+0.40%)
Mar 29, 2017 451.41 456.38 449.45 453.41 0 +0.37(+0.08%)
Mar 28, 2017 447.57 456.56 445.94 453.04 0 +7.37(+1.65%)
Mar 27, 2017 440.35 447.19 435.45 445.67 0 -4.71(-1.05%)
Mar 24, 2017 456.49 458.49 447.53 450.38 0 -5.93(-1.30%)
Mar 23, 2017 458.66 461.86 453.07 456.32 0 -3.41(-0.74%)
Mar 22, 2017 455.47 462.73 452.73 459.73 0 +5.19(+1.14%)
Mar 21, 2017 476.24 477.94 453.93 454.54 0 -24.25(-5.06%)
Mar 20, 2017 476.43 480.42 473.13 478.79 0 +3.18(+0.67%)
Mar 17, 2017 479.45 482.52 474.61 475.61 0 -0.35(-0.07%)
Mar 16, 2017 481.67 483.25 474.01 475.95 0 +0.60(+0.13%)
Mar 15, 2017 459.17 476.27 455.47 475.35 0 +24.31(+5.39%)
Mar 14, 2017 448.63 454.57 444.00 451.04 0 -3.66(-0.81%)
Mar 13, 2017 452.89 456.95 450.76 454.70 0 +12.98(+2.94%)
Mar 10, 2017 446.11 448.45 437.63 441.72 0 +0.53(+0.12%)
Mar 09, 2017 442.94 447.36 437.76 441.19 0 -5.38(-1.20%)
Mar 08, 2017 457.10 458.58 444.70 446.57 0 -7.63(-1.68%)
Mar 07, 2017 460.88 462.25 453.63 454.19 0 -3.57(-0.78%)
Mar 06, 2017 459.46 461.38 455.18 457.77 0 -9.92(-2.12%)
Mar 03, 2017 464.45 469.36 461.41 467.69 0 +5.09(+1.10%)
Mar 02, 2017 476.07 478.01 461.61 462.59 0 -17.25(-3.59%)
Mar 01, 2017 474.43 482.36 472.36 479.84 0 +14.42(+3.10%)
Feb 28, 2017 465.96 469.83 463.08 465.42 0 -3.75(-0.80%)
Feb 27, 2017 465.11 474.67 463.94 469.17 0 +5.22(+1.12%)
Feb 24, 2017 461.64 469.70 458.55 463.95 0 -7.33(-1.56%)
Feb 23, 2017 492.29 494.40 469.60 471.28 0 -18.44(-3.77%)
Feb 22, 2017 485.94 492.85 483.89 489.72 0 -12.37(-2.46%)
Feb 21, 2017 500.23 503.90 497.74 502.08 0 +6.94(+1.40%)
Feb 17, 2017 495.15 495.15 495.15 495.15 0 -4.78(-0.96%)
Feb 16, 2017 501.41 503.47 496.63 499.93 0 +0.53(+0.11%)
Feb 15, 2017 499.47 504.22 496.83 499.40 0 -1.40(-0.28%)
Feb 14, 2017 499.69 502.45 494.05 500.80 0 -2.85(-0.57%)
Feb 13, 2017 498.77 508.48 497.50 503.65 0 +13.24(+2.70%)
Feb 10, 2017 481.42 492.67 479.54 490.41 0 +17.73(+3.75%)
Feb 09, 2017 465.37 473.91 462.61 472.68 0 +6.65(+1.43%)
Feb 08, 2017 462.14 467.98 458.94 466.03 0 +0.26(+0.06%)
Feb 07, 2017 468.59 471.57 464.40 465.77 0 +0.63(+0.14%)
Feb 06, 2017 463.31 466.87 460.85 465.13 0 -0.25(-0.05%)
Feb 03, 2017 470.03 471.99 462.92 465.38 0 -14.61(-3.04%)
Feb 02, 2017 479.66 482.95 475.88 479.99 0 -3.00(-0.62%)
Feb 01, 2017 483.00 488.11 476.46 482.99 0 +5.05(+1.06%)
Jan 31, 2017 481.91 483.58 472.28 477.94 0 +0.99(+0.21%)
Jan 30, 2017 480.52 482.79 472.92 476.95 0 -10.73(-2.20%)
Jan 27, 2017 485.66 489.89 482.45 487.68 0 +2.44(+0.50%)
Jan 26, 2017 485.05 489.89 480.32 485.24 0 -4.32(-0.88%)
Jan 25, 2017 485.01 493.54 478.70 489.55 0 -0.93(-0.19%)
Jan 24, 2017 489.69 495.78 486.25 490.48 0 +13.54(+2.84%)
Jan 23, 2017 476.09 479.61 471.63 476.94 0 +6.69(+1.42%)
Jan 20, 2017 466.27 472.89 464.58 470.25 0 +0.93(+0.20%)
Jan 19, 2017 473.10 474.99 465.63 469.33 0 -5.31(-1.12%)
Jan 18, 2017 469.88 478.65 467.07 474.64 0 +7.96(+1.71%)
Jan 17, 2017 468.21 471.94 464.34 466.68 0 +2.67(+0.58%)
Jan 13, 2017 464.01 464.01 464.01 464.01 0 -0.29(-0.06%)
Jan 12, 2017 470.17 471.96 461.33 464.30 0 +0.59(+0.13%)
Jan 11, 2017 458.52 465.31 454.69 463.72 0 +8.44(+1.85%)
Jan 10, 2017 450.26 456.47 447.25 455.28 0 +23.03(+5.33%)
Jan 09, 2017 434.31 438.65 430.78 432.25 0 -2.81(-0.65%)
Jan 06, 2017 439.93 442.72 434.23 435.06 0 -9.11(-2.05%)
Jan 05, 2017 438.94 447.41 437.32 444.18 0 +1.58(+0.36%)
Jan 04, 2017 435.18 443.72 433.21 442.60 0 +3.97(+0.91%)
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.