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, 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%)
May 01, 2012 550.14 562.99 547.75 558.36 0 +7.25(+1.32%)
Apr 30, 2012 557.10 558.58 543.44 551.11 0 -6.78(-1.22%)
Apr 27, 2012 558.24 562.82 551.55 557.89 0 +3.01(+0.54%)
Apr 26, 2012 550.11 557.19 546.09 554.88 0 +0.25(+0.05%)
Apr 25, 2012 551.25 556.92 546.36 554.63 0 +13.37(+2.47%)
Apr 24, 2012 535.50 545.36 532.10 541.26 0 +4.73(+0.88%)
Apr 23, 2012 539.58 542.05 529.17 536.52 0 -18.37(-3.31%)
Apr 20, 2012 555.85 561.40 551.24 554.89 0 +3.62(+0.66%)
Apr 19, 2012 559.99 563.92 547.65 551.28 0 -8.18(-1.46%)
Apr 18, 2012 557.97 566.03 554.62 559.46 0 +0.73(+0.13%)
Apr 17, 2012 550.72 562.61 546.72 558.72 0 +10.98(+2.00%)
Apr 16, 2012 552.81 556.54 543.35 547.75 0 -0.12(-0.02%)
Apr 13, 2012 557.21 559.49 544.79 547.86 0 -12.61(-2.25%)
Apr 12, 2012 543.66 562.72 542.61 560.47 0 +24.54(+4.58%)
Apr 11, 2012 538.80 544.11 531.98 535.93 0 +8.23(+1.56%)
Apr 10, 2012 537.93 542.55 524.48 527.70 0 -17.80(-3.26%)
Apr 09, 2012 435.75 548.55 539.25 545.50 0 -2.89(-0.53%)
Apr 05, 2012 544.65 556.22 541.32 548.40 0 +2.18(+0.40%)
Apr 04, 2012 550.27 554.94 543.45 546.22 0 -18.46(-3.27%)
Apr 03, 2012 571.97 574.70 559.63 564.68 0 -8.63(-1.50%)
Apr 02, 2012 562.10 576.92 558.76 573.30 0 +12.90(+2.30%)
Mar 30, 2012 563.48 566.24 554.64 560.40 0 +5.40(+0.97%)
Mar 29, 2012 545.96 557.18 543.01 555.00 0 +8.90(+1.63%)
Mar 28, 2012 555.93 557.93 541.33 546.11 0 -12.09(-2.17%)
Mar 27, 2012 564.76 569.83 557.25 558.20 0 -4.25(-0.76%)
Mar 26, 2012 562.72 566.01 555.65 562.45 0 +3.65(+0.65%)
Mar 23, 2012 547.16 560.55 543.21 558.80 0 +9.51(+1.73%)
Mar 22, 2012 553.40 556.86 543.89 549.28 0 -18.43(-3.25%)
Mar 21, 2012 572.08 575.39 561.75 567.72 0 -7.59(-1.32%)
Mar 20, 2012 578.87 580.85 568.96 575.31 0 -18.61(-3.13%)
Mar 19, 2012 587.39 600.00 585.19 593.92 0 +5.59(+0.95%)
Mar 16, 2012 586.66 592.84 583.60 588.33 0 +6.16(+1.06%)
Mar 15, 2012 575.23 584.43 571.16 582.17 0 +10.56(+1.85%)
Mar 14, 2012 577.04 583.14 567.36 571.61 0 -7.16(-1.24%)
Mar 13, 2012 565.69 579.71 563.67 578.77 0 +19.09(+3.41%)
Mar 12, 2012 562.94 567.69 557.64 559.68 0 -7.19(-1.27%)
Mar 09, 2012 562.93 572.21 559.23 566.86 0 +2.20(+0.39%)
Mar 08, 2012 560.92 568.03 556.70 564.66 0 +14.93(+2.72%)
Mar 07, 2012 550.18 554.29 543.13 549.74 0 +3.33(+0.61%)
Mar 06, 2012 552.18 554.22 541.96 546.40 0 -20.11(-3.55%)
Mar 05, 2012 578.96 579.78 563.41 566.51 0 -18.66(-3.19%)
Mar 02, 2012 588.58 591.75 582.30 585.17 0 -9.70(-1.63%)
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.