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 (%)
Sep 30, 2010 900.77 922.20 896.52 902.49 0 -3.71(-0.41%)
Sep 29, 2010 896.60 914.03 897.52 906.20 0 -2.34(-0.26%)
Sep 28, 2010 885.59 911.24 884.22 908.54 0 +13.99(+1.56%)
Sep 27, 2010 889.30 902.97 887.67 894.55 0 +0.34(+0.04%)
Sep 24, 2010 876.87 901.76 879.17 894.21 0 +15.57(+1.77%)
Sep 23, 2010 870.77 889.99 865.91 878.64 0 -8.12(-0.92%)
Sep 22, 2010 877.98 898.92 875.88 886.77 0 +3.90(+0.44%)
Sep 21, 2010 871.47 889.62 869.39 882.86 0 +2.02(+0.23%)
Sep 20, 2010 864.28 884.29 868.85 880.84 0 +9.46(+1.09%)
Sep 17, 2010 867.73 888.47 868.01 871.38 0 -6.71(-0.76%)
Sep 15, 2010 869.91 886.24 869.75 878.09 0 -5.28(-0.60%)
Sep 14, 2010 872.43 891.36 873.85 883.37 0 -2.39(-0.27%)
Sep 13, 2010 871.46 888.88 876.98 885.76 0 +21.96(+2.54%)
Sep 10, 2010 856.14 869.89 855.85 863.80 0 -0.97(-0.11%)
Sep 09, 2010 858.33 878.47 851.37 864.77 0 +8.96(+1.05%)
Sep 08, 2010 840.18 863.62 842.20 855.82 0 +8.62(+1.02%)
Sep 07, 2010 837.56 856.37 837.06 847.20 0 -9.27(-1.08%)
Sep 06, 2010 856.52 868.48 851.62 856.47 0 -2.46(-0.29%)
Sep 03, 2010 849.69 868.10 848.26 858.93 0 +9.47(+1.11%)
Sep 02, 2010 837.46 853.82 838.20 849.47 0 +0.81(+0.10%)
Sep 01, 2010 814.99 851.42 818.00 848.66 0 +46.16(+5.75%)
Aug 31, 2010 782.89 810.63 785.33 802.50 0 +10.91(+1.38%)
Aug 30, 2010 482.94 802.11 790.58 791.59 0 -8.00(-1.00%)
Aug 27, 2010 791.32 802.85 775.27 799.59 0 +17.07(+2.18%)
Aug 26, 2010 786.68 794.40 776.08 782.52 0 +5.96(+0.77%)
Aug 25, 2010 776.71 786.23 760.35 776.56 0 -4.13(-0.53%)
Aug 24, 2010 792.97 797.35 773.46 780.69 0 -28.15(-3.48%)
Aug 23, 2010 821.94 830.27 806.67 808.84 0 -6.28(-0.77%)
Aug 20, 2010 815.19 820.56 804.64 815.12 0 -5.39(-0.66%)
Aug 19, 2010 840.11 846.77 816.50 820.52 0 -16.07(-1.92%)
Aug 18, 2010 841.01 846.70 827.37 836.59 0 -4.38(-0.52%)
Aug 17, 2010 832.94 846.02 826.34 840.96 0 +20.79(+2.54%)
Aug 16, 2010 810.98 826.52 804.77 820.17 0 +8.57(+1.06%)
Aug 13, 2010 816.56 824.31 807.19 811.60 0 +0.54(+0.07%)
Aug 12, 2010 800.27 817.23 792.11 811.06 0 -1.46(-0.18%)
Aug 11, 2010 825.33 829.11 809.35 812.52 0 -38.49(-4.52%)
Aug 10, 2010 853.75 858.73 841.25 851.01 0 -67.54(-7.35%)
Aug 09, 2010 924.99 932.31 911.70 918.54 0 +2.18(+0.24%)
Aug 06, 2010 921.21 933.38 905.83 916.36 0 -1.13(-0.12%)
Aug 05, 2010 919.04 927.62 905.28 917.49 0 -0.68(-0.07%)
Aug 04, 2010 916.44 924.44 903.24 918.17 0 +3.77(+0.41%)
Aug 03, 2010 912.99 922.11 903.20 914.40 0 -1.35(-0.15%)
Aug 02, 2010 899.34 919.69 894.55 915.75 0 +38.30(+4.37%)
Jul 30, 2010 880.69 888.06 864.83 877.45 0 -9.81(-1.11%)
Jul 29, 2010 900.93 907.16 879.27 887.26 0 -3.44(-0.39%)
Jul 28, 2010 888.56 904.29 882.61 890.71 0 -0.71(-0.08%)
Jul 27, 2010 899.32 912.91 882.00 891.42 0 -5.52(-0.62%)
Jul 26, 2010 892.35 900.78 881.22 896.94 0 +2.69(+0.30%)
Jul 23, 2010 880.51 897.65 874.53 894.24 0 +15.49(+1.76%)
Jul 22, 2010 862.11 888.39 858.75 878.75 0 +28.87(+3.40%)
Jul 21, 2010 854.65 869.02 841.09 849.88 0 +3.26(+0.39%)
Jul 20, 2010 815.56 850.65 807.51 846.62 0 +33.50(+4.12%)
Jul 19, 2010 807.41 822.19 799.83 813.12 0 +11.26(+1.40%)
Jul 16, 2010 802.97 826.49 799.24 801.86 0 -12.77(-1.57%)
Jul 15, 2010 830.51 837.03 807.53 814.62 0 -19.57(-2.35%)
Jul 14, 2010 833.07 844.73 821.64 834.20 0 -3.19(-0.38%)
Jul 13, 2010 836.84 847.85 825.83 837.38 0 -257.46(-23.52%)
Jul 12, 2010 1120 1125 1087 1095 0 -28.36(-2.52%)
Jul 09, 2010 1119 1131 1100 1123 0 +28.02(+2.56%)
Jul 08, 2010 1094 1105 1078 1095 0 +15.74(+1.46%)
Jul 07, 2010 1050 1081 1043 1079 0 +19.93(+1.88%)
Jul 06, 2010 1047 1077 1029 1060 0 +27.52(+2.67%)
Jul 02, 2010 1033 1057 1022 1032 0 +4.77(+0.46%)
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.