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, 2014 534.11 537.70 527.60 530.25 0 -4.43(-0.83%)
Jul 23, 2014 530.93 536.43 529.03 534.68 0 +3.43(+0.65%)
Jul 22, 2014 528.56 533.62 527.07 531.25 0 +7.27(+1.39%)
Jul 21, 2014 523.34 526.01 519.66 523.98 0 -0.02(-0.00%)
Jul 18, 2014 521.09 525.60 518.69 524.01 0 +2.21(+0.42%)
Jul 17, 2014 526.15 529.57 520.26 521.80 0 -8.34(-1.57%)
Jul 16, 2014 528.51 533.04 525.47 530.14 0 +9.44(+1.81%)
Jul 15, 2014 520.35 524.21 515.13 520.71 0 +3.06(+0.59%)
Jul 14, 2014 517.70 521.32 513.80 517.64 0 +2.04(+0.40%)
Jul 11, 2014 511.46 518.02 508.37 515.60 0 +0.25(+0.05%)
Jul 10, 2014 515.55 520.15 511.52 515.35 0 -7.94(-1.52%)
Jul 09, 2014 522.56 525.56 519.11 523.30 0 +0.30(+0.06%)
Jul 08, 2014 526.29 528.66 521.00 523.00 0 -1.92(-0.36%)
Jul 07, 2014 524.38 527.93 521.62 524.92 0 -3.43(-0.65%)
Jul 04, 2014 99.98 529.13 527.62 528.35 0 -0.32(-0.06%)
Jul 03, 2014 525.29 530.85 523.73 528.67 0 +7.10(+1.36%)
Jul 02, 2014 515.23 523.62 514.27 521.57 0 +7.44(+1.45%)
Jul 01, 2014 513.75 518.65 512.20 514.13 0 +4.97(+0.98%)
Jun 30, 2014 504.96 511.04 502.00 509.16 0 +2.99(+0.59%)
Jun 27, 2014 505.76 508.48 502.24 506.17 0 -2.88(-0.57%)
Jun 26, 2014 508.27 511.93 505.07 509.05 0 +4.58(+0.91%)
Jun 25, 2014 500.52 507.09 498.23 504.47 0 +3.12(+0.62%)
Jun 24, 2014 504.93 508.56 498.79 501.35 0 -5.58(-1.10%)
Jun 23, 2014 506.15 509.88 503.17 506.94 0 +6.12(+1.22%)
Jun 20, 2014 502.49 505.65 498.85 500.82 0 -3.13(-0.62%)
Jun 19, 2014 506.91 509.17 501.24 503.95 0 -0.24(-0.05%)
Jun 18, 2014 498.00 505.69 496.55 504.18 0 +7.23(+1.45%)
Jun 17, 2014 491.12 498.59 488.66 496.95 0 +4.33(+0.88%)
Jun 16, 2014 494.14 496.61 491.11 492.63 0 -1.57(-0.32%)
Jun 13, 2014 493.74 497.25 490.69 494.20 0 +0.37(+0.08%)
Jun 12, 2014 497.74 499.94 492.36 493.82 0 -11.45(-2.27%)
Jun 11, 2014 503.16 507.31 501.61 505.27 0 +1.89(+0.38%)
Jun 10, 2014 505.58 507.14 500.92 503.38 0 -3.69(-0.73%)
Jun 06, 2014 504.64 508.84 501.57 507.07 0 +5.57(+1.11%)
Jun 05, 2014 499.17 503.42 496.60 501.51 0 +3.83(+0.77%)
Jun 04, 2014 496.74 500.84 494.89 497.67 0 +0.81(+0.16%)
Jun 03, 2014 495.45 498.87 492.54 496.87 0 -1.38(-0.28%)
Jun 02, 2014 496.32 500.19 493.93 498.25 0 +5.62(+1.14%)
May 30, 2014 498.17 499.62 490.01 492.62 0 -15.15(-2.98%)
May 29, 2014 505.41 508.96 502.88 507.77 0 +2.77(+0.55%)
May 28, 2014 509.12 510.08 503.06 505.00 0 -8.72(-1.70%)
May 27, 2014 514.93 517.06 510.62 513.72 0 +0.19(+0.04%)
May 23, 2014 513.53 513.53 513.53 0 +2.59(+0.51%)
May 22, 2014 511.75 514.62 506.94 510.94 0 +3.36(+0.66%)
May 21, 2014 507.56 509.83 503.84 507.58 0 +1.43(+0.28%)
May 20, 2014 511.58 513.34 503.56 506.14 0 -8.23(-1.60%)
May 19, 2014 513.41 516.39 510.05 514.37 0 -5.53(-1.06%)
May 16, 2014 521.62 523.49 515.32 519.90 0 -8.14(-1.54%)
May 15, 2014 529.80 532.06 523.27 528.04 0 -1.43(-0.27%)
May 14, 2014 528.48 534.41 526.18 529.46 0 +2.73(+0.52%)
May 13, 2014 527.09 530.83 524.08 526.74 0 -2.17(-0.41%)
May 12, 2014 523.00 532.26 521.90 528.91 0 +16.51(+3.22%)
May 09, 2014 514.66 517.32 508.87 512.40 0 -3.72(-0.72%)
May 08, 2014 518.96 522.02 514.03 516.12 0 -3.55(-0.68%)
May 07, 2014 514.33 521.56 511.44 519.67 0 +4.57(+0.89%)
May 06, 2014 514.09 519.47 511.31 515.10 0 +0.39(+0.08%)
May 05, 2014 515.15 517.46 511.86 514.71 0 -2.95(-0.57%)
May 02, 2014 512.50 520.22 510.17 517.66 0 +7.01(+1.37%)
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.