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 (%)
Aug 30, 2013 459.14 461.00 453.54 455.13 0 -4.17(-0.91%)
Aug 29, 2013 461.23 464.40 456.87 459.30 0 -4.91(-1.06%)
Aug 28, 2013 459.42 467.30 457.26 464.21 0 +2.32(+0.50%)
Aug 27, 2013 466.44 471.04 460.32 461.89 0 -12.26(-2.59%)
Aug 26, 2013 383.68 478.87 472.86 474.16 0 -2.90(-0.61%)
Aug 23, 2013 477.42 481.35 473.26 477.05 0 +2.86(+0.60%)
Aug 22, 2013 470.10 477.45 468.69 474.19 0 +10.59(+2.28%)
Aug 21, 2013 468.75 471.59 462.02 463.61 0 +6.83(+1.49%)
Aug 20, 2013 455.00 460.60 452.00 456.78 0 +0.04(+0.01%)
Aug 19, 2013 460.15 463.19 454.64 456.74 0 -6.26(-1.35%)
Aug 16, 2013 463.74 468.35 460.29 463.00 0 -0.91(-0.20%)
Aug 15, 2013 462.45 468.02 456.31 463.91 0 -7.27(-1.54%)
Aug 14, 2013 471.42 475.93 467.71 471.18 0 -2.30(-0.49%)
Aug 13, 2013 473.81 477.13 469.19 473.49 0 +2.98(+0.63%)
Aug 12, 2013 469.04 475.50 466.44 470.50 0 +0.38(+0.08%)
Aug 09, 2013 457.70 474.06 456.46 470.12 0 +17.23(+3.80%)
Aug 08, 2013 443.97 456.32 442.02 452.90 0 +12.52(+2.84%)
Aug 07, 2013 437.97 443.53 435.56 440.37 0 +0.62(+0.14%)
Aug 06, 2013 442.82 444.22 436.79 439.76 0 -6.50(-1.46%)
Aug 05, 2013 446.19 449.24 443.54 446.26 0 +0.74(+0.17%)
Aug 02, 2013 443.91 448.67 440.87 445.52 0 +1.79(+0.40%)
Aug 01, 2013 442.51 446.40 439.75 443.73 0 +6.48(+1.48%)
Jul 31, 2013 437.80 443.82 434.02 437.25 0 -1.39(-0.32%)
Jul 30, 2013 439.63 442.39 434.94 438.63 0 -0.46(-0.10%)
Jul 29, 2013 438.52 441.69 435.06 439.10 0 -0.56(-0.13%)
Jul 26, 2013 436.67 441.78 434.09 439.66 0 +2.21(+0.50%)
Jul 25, 2013 433.61 439.34 430.91 437.45 0 +0.37(+0.08%)
Jul 24, 2013 444.50 446.47 433.58 437.08 0 -6.23(-1.41%)
Jul 23, 2013 439.14 446.16 437.25 443.31 0 +11.27(+2.61%)
Jul 22, 2013 430.92 435.55 427.72 432.04 0 +2.30(+0.53%)
Jul 19, 2013 429.67 432.99 426.12 429.74 0 -2.39(-0.55%)
Jul 18, 2013 429.94 435.53 428.25 432.13 0 +2.79(+0.65%)
Jul 17, 2013 429.98 433.50 424.84 429.34 0 +5.50(+1.30%)
Jul 16, 2013 424.07 426.52 419.01 423.84 0 +8.23(+1.98%)
Jul 15, 2013 416.77 420.61 413.17 415.61 0 +2.08(+0.50%)
Jul 12, 2013 417.20 418.62 410.33 413.52 0 -8.19(-1.94%)
Jul 11, 2013 419.62 424.42 416.19 421.72 0 +19.68(+4.89%)
Jul 10, 2013 404.31 406.36 399.22 402.04 0 -2.45(-0.61%)
Jul 09, 2013 404.74 406.97 401.12 404.49 0 +6.61(+1.66%)
Jul 08, 2013 396.72 401.46 394.74 397.89 0 +2.48(+0.63%)
Jul 05, 2013 400.12 401.24 388.96 395.41 0 -4.96(-1.24%)
Jul 04, 2013 398.32 403.86 394.15 400.37 0 +2.54(+0.64%)
Jul 03, 2013 397.73 400.75 392.53 397.83 0 -4.51(-1.12%)
Jul 02, 2013 401.98 409.18 394.37 402.34 0 -1.45(-0.36%)
Jul 01, 2013 403.36 407.63 400.04 403.79 0 +5.32(+1.34%)
Jun 28, 2013 398.07 402.67 394.14 398.47 0 +2.96(+0.75%)
Jun 26, 2013 394.43 397.55 389.90 395.51 0 -0.98(-0.25%)
Jun 25, 2013 393.17 398.84 389.84 396.49 0 +7.78(+2.00%)
Jun 24, 2013 391.28 394.26 382.61 388.71 0 -25.87(-6.24%)
Jun 21, 2013 417.54 420.90 411.45 414.58 0 -2.81(-0.67%)
Jun 20, 2013 419.39 423.44 412.60 417.39 0 -14.56(-3.37%)
Jun 19, 2013 436.27 441.36 427.99 431.95 0 -5.52(-1.26%)
Jun 18, 2013 433.15 438.85 431.57 437.47 0 +2.08(+0.48%)
Jun 17, 2013 436.84 439.55 432.26 435.39 0 +2.73(+0.63%)
Jun 14, 2013 439.42 441.46 430.00 432.65 0 -2.88(-0.66%)
Jun 13, 2013 425.50 437.71 424.18 435.53 0 +13.27(+3.14%)
Jun 12, 2013 425.79 428.75 420.00 422.26 0 -1.58(-0.37%)
Jun 11, 2013 422.79 426.82 418.89 423.85 0 -7.42(-1.72%)
Jun 10, 2013 433.47 435.48 428.08 431.26 0 -5.97(-1.36%)
Jun 07, 2013 435.96 441.20 431.50 437.23 0 +0.84(+0.19%)
Jun 06, 2013 434.54 439.14 429.99 436.39 0 +0.23(+0.05%)
Jun 05, 2013 443.08 445.85 435.43 436.16 0 -10.52(-2.36%)
Jun 04, 2013 448.25 451.70 443.07 446.68 0 -0.70(-0.16%)
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.