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 (%)
Jul 31, 2012 475.25 481.74 470.09 474.00 0 -1.07(-0.23%)
Jul 30, 2012 471.69 478.77 468.02 475.07 0 +2.57(+0.54%)
Jul 27, 2012 462.18 476.43 456.46 472.50 0 +17.34(+3.81%)
Jul 26, 2012 453.93 458.81 446.97 455.16 0 +10.93(+2.46%)
Jul 25, 2012 450.57 453.71 441.29 444.23 0 -2.57(-0.58%)
Jul 24, 2012 454.16 456.45 441.98 446.80 0 -6.97(-1.54%)
Jul 23, 2012 450.33 456.68 444.73 453.78 0 -11.06(-2.38%)
Jul 20, 2012 470.31 472.78 462.07 464.84 0 -13.39(-2.80%)
Jul 19, 2012 473.68 481.99 471.41 478.23 0 +7.90(+1.68%)
Jul 18, 2012 463.31 472.87 460.69 470.33 0 +0.33(+0.07%)
Jul 17, 2012 470.88 473.86 462.14 470.00 0 -1.32(-0.28%)
Jul 16, 2012 472.81 475.01 466.42 471.31 0 -4.68(-0.98%)
Jul 14, 2012 467.50 494.48 466.21 475.99 0 +0.00(+0.00%)
Jul 13, 2012 467.50 494.48 466.21 475.99 0 +12.02(+2.59%)
Jul 12, 2012 462.75 468.51 454.31 463.97 0 -10.41(-2.19%)
Jul 11, 2012 472.31 478.12 469.15 474.38 0 +2.04(+0.43%)
Jul 10, 2012 482.88 486.30 468.26 472.34 0 -5.23(-1.09%)
Jul 09, 2012 478.72 482.13 473.67 477.57 0 -6.28(-1.30%)
Jul 06, 2012 485.01 488.90 478.19 483.85 0 -9.76(-1.98%)
Jul 05, 2012 494.22 502.28 489.31 493.61 0 -5.67(-1.14%)
Jul 04, 2012 494.58 502.52 492.65 499.28 0 -0.43(-0.09%)
Jul 03, 2012 492.00 502.32 490.25 499.71 0 +14.49(+2.99%)
Jul 02, 2012 483.32 488.29 478.37 485.23 0 +4.79(+1.00%)
Jun 30, 2012 478.11 485.06 472.39 480.43 0 -0.14(-0.03%)
Jun 29, 2012 478.11 485.06 472.39 480.57 0 +22.63(+4.94%)
Jun 28, 2012 451.02 458.87 445.94 457.94 0 +1.19(+0.26%)
Jun 27, 2012 452.52 460.43 448.76 456.75 0 +3.24(+0.71%)
Jun 26, 2012 453.10 458.29 448.12 453.51 0 +3.51(+0.78%)
Jun 25, 2012 455.58 459.02 447.20 450.00 0 -16.84(-3.61%)
Jun 22, 2012 470.85 473.04 462.47 466.85 0 -0.31(-0.07%)
Jun 21, 2012 484.80 487.49 465.26 467.15 0 -21.30(-4.36%)
Jun 20, 2012 489.48 495.48 481.81 488.45 0 +4.76(+0.98%)
Jun 19, 2012 475.52 487.64 472.59 483.69 0 +15.25(+3.26%)
Jun 18, 2012 468.01 472.09 461.44 468.43 0 +0.77(+0.17%)
Jun 15, 2012 459.36 469.22 456.93 467.66 0 +12.93(+2.84%)
Jun 14, 2012 448.03 456.67 443.02 454.73 0 +5.00(+1.11%)
Jun 13, 2012 448.22 457.13 444.42 449.74 0 -4.19(-0.92%)
Jun 12, 2012 450.34 455.33 444.56 453.93 0 +9.27(+2.08%)
Jun 11, 2012 462.80 464.32 444.04 444.66 0 -9.43(-2.08%)
Jun 08, 2012 453.07 458.08 447.13 454.09 0 -12.57(-2.69%)
Jun 07, 2012 470.34 478.37 461.05 466.66 0 +11.34(+2.49%)
Jun 06, 2012 445.55 457.31 444.28 455.32 0 +17.46(+3.99%)
Jun 05, 2012 434.04 440.41 432.38 437.86 0 +3.19(+0.73%)
Jun 04, 2012 434.60 437.64 428.74 434.67 0 +0.24(+0.05%)
Jun 02, 2012 431.89 440.71 427.26 434.44 0 +0.00(+0.00%)
Jun 01, 2012 431.89 440.71 427.26 434.44 0 -6.55(-1.48%)
May 31, 2012 446.77 448.47 433.02 440.98 0 -5.64(-1.26%)
May 30, 2012 452.98 454.25 444.78 446.62 0 -18.65(-4.01%)
May 29, 2012 465.17 469.60 459.15 465.27 0 +14.37(+3.19%)
May 28, 2012 449.02 455.78 446.79 450.90 0 +1.90(+0.42%)
May 25, 2012 448.23 454.33 444.95 449.00 0 -3.16(-0.70%)
May 24, 2012 454.48 457.06 445.07 452.16 0 -3.19(-0.70%)
May 23, 2012 452.48 460.19 442.10 455.35 0 -6.79(-1.47%)
May 22, 2012 464.34 471.21 456.96 462.14 0 +2.44(+0.53%)
May 21, 2012 448.50 461.25 447.19 459.70 0 +13.09(+2.93%)
May 18, 2012 452.10 456.18 442.24 446.60 0 -7.44(-1.64%)
May 17, 2012 462.38 465.13 451.68 454.04 0 -8.96(-1.94%)
May 16, 2012 470.42 478.64 460.00 463.00 0 -8.13(-1.73%)
May 15, 2012 484.88 488.64 469.40 471.13 0 -15.81(-3.25%)
May 14, 2012 490.21 494.58 483.58 486.95 0 -13.53(-2.70%)
May 11, 2012 495.61 508.08 492.82 500.48 0 -5.78(-1.14%)
May 10, 2012 511.35 516.13 502.54 506.26 0 +2.74(+0.54%)
May 09, 2012 495.69 508.69 490.78 503.52 0 -1.71(-0.34%)
May 08, 2012 508.72 511.29 495.80 505.23 0 -11.72(-2.27%)
May 07, 2012 417.44 519.24 510.33 516.95 0 +2.63(+0.51%)
May 04, 2012 526.13 528.37 512.54 514.32 0 -20.08(-3.76%)
May 03, 2012 543.38 547.20 531.71 534.40 0 -13.93(-2.54%)
May 02, 2012 551.94 554.13 543.77 548.33 0 -10.03(-1.80%)
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.