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, 2020 404.32 415.68 399.61 405.57 0 +6.19(+1.55%)
Mar 30, 2020 399.94 408.38 388.47 399.38 0 +11.42(+2.94%)
Mar 27, 2020 383.30 397.62 377.82 387.95 0 -16.25(-4.02%)
Mar 26, 2020 399.44 410.50 390.71 404.20 0 +12.88(+3.29%)
Mar 25, 2020 380.67 408.40 374.81 391.31 0 +15.68(+4.17%)
Mar 24, 2020 356.58 379.25 350.13 375.63 0 +48.08(+14.68%)
Mar 23, 2020 328.35 337.69 318.31 327.55 0 -3.56(-1.08%)
Mar 20, 2020 347.52 357.02 328.17 331.11 0 -10.76(-3.15%)
Mar 19, 2020 336.40 350.56 320.90 341.88 0 +3.36(+0.99%)
Mar 18, 2020 343.99 355.41 327.39 338.52 0 -34.15(-9.16%)
Mar 17, 2020 362.47 381.52 356.49 372.66 0 +13.24(+3.68%)
Mar 16, 2020 351.20 378.91 346.76 359.42 0 -38.73(-9.73%)
Mar 13, 2020 384.16 399.01 363.01 398.15 0 +44.23(+12.50%)
Mar 12, 2020 359.30 367.65 338.99 353.93 0 -37.78(-9.65%)
Mar 11, 2020 404.56 409.27 382.46 391.71 0 -27.67(-6.60%)
Mar 10, 2020 413.85 421.85 397.89 419.38 0 +32.82(+8.49%)
Mar 09, 2020 395.58 407.29 382.44 386.56 0 -46.47(-10.73%)
Mar 06, 2020 433.59 439.72 427.72 433.03 0 -26.20(-5.70%)
Mar 05, 2020 461.77 468.18 455.63 459.23 0 -21.04(-4.38%)
Mar 04, 2020 474.15 481.13 467.62 480.27 0 +22.21(+4.85%)
Mar 03, 2020 466.02 476.84 452.73 458.06 0 -2.04(-0.44%)
Mar 02, 2020 446.85 461.43 441.65 460.09 0 +15.76(+3.55%)
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%)
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.