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 31, 2013 449.18 450.51 437.11 437.87 0 -13.49(-2.99%)
May 30, 2013 446.44 454.16 444.11 451.35 0 +7.31(+1.65%)
May 29, 2013 446.43 450.26 440.86 444.04 0 -1.87(-0.42%)
May 28, 2013 446.56 450.69 441.93 445.92 0 +0.21(+0.05%)
May 24, 2013 357.31 448.34 443.26 445.71 0 -5.38(-1.19%)
May 23, 2013 448.45 453.90 445.11 451.09 0 -8.29(-1.81%)
May 22, 2013 462.56 471.76 453.44 459.38 0 -0.57(-0.12%)
May 21, 2013 457.44 465.18 454.80 459.95 0 +5.38(+1.18%)
May 20, 2013 448.85 456.52 446.70 454.57 0 +3.88(+0.86%)
May 17, 2013 450.90 454.70 447.09 450.68 0 +3.92(+0.88%)
May 16, 2013 446.53 452.94 442.32 446.76 0 -4.61(-1.02%)
May 15, 2013 452.39 455.24 447.61 451.37 0 -11.31(-2.44%)
May 13, 2013 466.24 468.04 459.97 462.68 0 -5.88(-1.26%)
May 10, 2013 471.46 474.42 463.40 468.57 0 -2.77(-0.59%)
May 09, 2013 475.54 478.84 468.94 471.33 0 -6.58(-1.38%)
May 08, 2013 473.28 482.00 469.96 477.92 0 +6.69(+1.42%)
May 07, 2013 471.42 475.75 467.32 471.23 0 +3.44(+0.73%)
May 06, 2013 374.59 469.03 463.34 467.79 0 +1.52(+0.33%)
May 03, 2013 462.39 467.62 459.58 466.27 0 +14.30(+3.16%)
May 02, 2013 450.75 455.28 446.07 451.97 0 -1.32(-0.29%)
May 01, 2013 459.19 462.19 450.71 453.28 0 -7.82(-1.70%)
Apr 30, 2013 457.32 464.86 450.91 461.11 0 +0.10(+0.02%)
Apr 29, 2013 459.24 463.50 455.70 461.01 0 +6.21(+1.37%)
Apr 26, 2013 459.86 461.77 452.51 454.80 0 -8.44(-1.82%)
Apr 25, 2013 462.36 470.33 458.58 463.24 0 +4.07(+0.89%)
Apr 24, 2013 452.49 462.68 451.31 459.17 0 +14.04(+3.15%)
Apr 23, 2013 444.65 449.62 440.04 445.13 0 +1.26(+0.28%)
Apr 22, 2013 444.74 447.54 436.82 443.87 0 -1.18(-0.27%)
Apr 19, 2013 446.62 449.38 438.78 445.05 0 +6.40(+1.46%)
Apr 18, 2013 437.34 443.92 432.84 438.65 0 +3.65(+0.84%)
Apr 17, 2013 440.82 442.99 431.57 435.00 0 -15.61(-3.46%)
Apr 16, 2013 452.63 456.82 445.59 450.61 0 +7.05(+1.59%)
Apr 15, 2013 452.72 453.94 441.38 443.56 0 -21.36(-4.59%)
Apr 12, 2013 467.86 470.15 460.25 464.92 0 -6.69(-1.42%)
Apr 11, 2013 472.13 475.62 467.13 471.60 0 -1.30(-0.27%)
Apr 10, 2013 474.82 478.41 469.52 472.90 0 +0.33(+0.07%)
Apr 09, 2013 463.98 476.74 461.52 472.57 0 +17.45(+3.83%)
Apr 08, 2013 451.23 456.57 448.01 455.12 0 +2.64(+0.58%)
Apr 05, 2013 448.78 456.01 444.01 452.49 0 -3.41(-0.75%)
Apr 04, 2013 456.55 461.53 452.10 455.90 0 +0.20(+0.04%)
Apr 03, 2013 459.33 463.40 452.50 455.70 0 -5.25(-1.14%)
Apr 02, 2013 466.27 469.09 458.13 460.95 0 -5.25(-1.13%)
Apr 01, 2013 376.18 471.82 464.63 466.19 0 -4.84(-1.03%)
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%)
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.