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 (%)
May 29, 2020 473.40 480.20 469.77 478.22 0 +9.19(+1.96%)
May 28, 2020 472.90 476.44 467.03 469.03 0 +0.36(+0.08%)
May 27, 2020 467.49 470.91 461.50 468.67 0 +11.32(+2.48%)
May 26, 2020 459.81 463.85 453.87 457.35 0 -0.81(-0.18%)
May 22, 2020 454.40 460.52 450.31 458.15 0 +1.08(+0.24%)
May 21, 2020 461.24 465.05 453.82 457.07 0 -4.99(-1.08%)
May 20, 2020 463.59 467.96 458.38 462.06 0 +5.50(+1.20%)
May 19, 2020 458.24 463.44 455.05 456.56 0 +1.23(+0.27%)
May 18, 2020 450.71 460.24 448.85 455.33 0 +33.23(+7.87%)
May 15, 2020 421.31 428.19 417.19 422.10 0 +7.21(+1.74%)
May 14, 2020 399.03 416.17 396.05 414.89 0 +6.80(+1.67%)
May 13, 2020 412.07 412.57 402.75 408.09 0 +2.43(+0.60%)
May 12, 2020 418.21 420.27 405.11 405.66 0 -6.78(-1.64%)
May 11, 2020 411.25 416.84 408.94 412.44 0 -14.64(-3.43%)
May 08, 2020 424.89 427.88 420.16 427.08 0 +11.56(+2.78%)
May 07, 2020 414.27 420.84 413.01 415.52 0 +10.72(+2.65%)
May 06, 2020 410.75 412.50 402.52 404.80 0 +0.74(+0.18%)
May 05, 2020 410.94 416.12 403.48 404.06 0 -5.81(-1.42%)
May 04, 2020 404.60 410.51 401.04 409.87 0 +0.30(+0.07%)
May 01, 2020 406.60 413.94 404.35 409.57 0 -10.62(-2.53%)
Apr 30, 2020 423.80 429.18 417.10 420.19 0 -23.12(-5.21%)
Apr 29, 2020 435.89 446.47 434.70 443.31 0 +19.53(+4.61%)
Apr 28, 2020 426.47 430.70 420.24 423.78 0 +1.64(+0.39%)
Apr 27, 2020 416.93 424.14 414.44 422.14 0 +6.93(+1.67%)
Apr 24, 2020 420.55 421.85 410.33 415.21 0 +2.29(+0.55%)
Apr 23, 2020 414.46 425.47 410.43 412.92 0 +0.11(+0.03%)
Apr 22, 2020 413.09 416.04 407.56 412.81 0 +13.19(+3.30%)
Apr 21, 2020 403.16 408.14 395.51 399.62 0 -14.27(-3.45%)
Apr 20, 2020 418.24 426.33 412.55 413.89 0 -11.67(-2.74%)
Apr 17, 2020 428.38 430.12 420.90 425.56 0 +11.69(+2.82%)
Apr 16, 2020 414.63 416.28 406.68 413.87 0 +2.69(+0.65%)
Apr 15, 2020 411.96 415.41 407.79 411.18 0 -18.35(-4.27%)
Apr 14, 2020 434.65 439.68 426.69 429.54 0 +1.08(+0.25%)
Apr 13, 2020 431.78 433.03 421.45 428.46 0 +2.00(+0.47%)
Apr 09, 2020 421.86 432.55 418.88 426.47 0 +12.38(+2.99%)
Apr 08, 2020 409.20 417.45 403.98 414.08 0 +5.01(+1.23%)
Apr 07, 2020 421.99 423.74 408.23 409.07 0 -3.27(-0.79%)
Apr 06, 2020 411.40 416.70 406.12 412.35 0 +13.99(+3.51%)
Apr 03, 2020 408.51 411.83 394.07 398.36 0 -8.92(-2.19%)
Apr 02, 2020 402.51 414.87 396.22 407.28 0 +14.32(+3.65%)
Apr 01, 2020 398.87 405.47 389.65 392.96 0 -12.61(-3.11%)
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%)
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.