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 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%)
May 01, 2014 508.29 513.49 506.12 510.65 0 -2.10(-0.41%)
Apr 30, 2014 512.36 517.06 507.46 512.76 0 +0.15(+0.03%)
Apr 29, 2014 510.49 515.46 507.91 512.61 0 +4.49(+0.88%)
Apr 28, 2014 511.45 512.89 504.21 508.12 0 -8.29(-1.60%)
Apr 25, 2014 516.85 519.45 512.75 516.40 0 -3.30(-0.63%)
Apr 24, 2014 519.88 522.98 514.87 519.70 0 +2.04(+0.40%)
Apr 23, 2014 517.86 520.31 514.02 517.66 0 -0.79(-0.15%)
Apr 22, 2014 519.58 521.86 514.90 518.45 0 -0.64(-0.12%)
Apr 21, 2014 421.43 522.65 515.38 519.09 0 -2.78(-0.53%)
Apr 17, 2014 521.87 521.87 521.87 0 -0.39(-0.07%)
Apr 16, 2014 524.03 526.53 517.56 522.26 0 +0.52(+0.10%)
Apr 15, 2014 525.28 527.16 514.11 521.74 0 -10.52(-1.98%)
Apr 14, 2014 526.46 534.72 524.26 532.26 0 +9.21(+1.76%)
Apr 11, 2014 523.30 527.02 519.69 523.06 0 -3.94(-0.75%)
Apr 10, 2014 532.22 534.85 524.40 527.00 0 -7.03(-1.32%)
Apr 09, 2014 536.73 539.10 529.61 534.03 0 -0.03(-0.01%)
Apr 08, 2014 526.46 538.03 523.91 534.06 0 +11.85(+2.27%)
Apr 07, 2014 524.02 527.59 518.38 522.22 0 -1.03(-0.20%)
Apr 04, 2014 527.22 532.33 520.37 523.24 0 +2.51(+0.48%)
Apr 03, 2014 521.35 524.63 515.99 520.73 0 -5.88(-1.12%)
Apr 02, 2014 526.26 528.55 522.16 526.61 0 +0.59(+0.11%)
Apr 01, 2014 526.58 529.43 522.28 526.02 0 +3.58(+0.69%)
Mar 31, 2014 521.06 525.14 518.10 522.44 0 +8.39(+1.63%)
Mar 28, 2014 517.24 521.39 510.67 514.05 0 +0.40(+0.08%)
Mar 27, 2014 512.53 516.15 508.81 513.64 0 +1.20(+0.23%)
Mar 26, 2014 518.84 521.50 510.94 512.44 0 -2.42(-0.47%)
Mar 25, 2014 511.78 517.27 509.15 514.86 0 +11.53(+2.29%)
Mar 24, 2014 507.85 509.55 498.88 503.33 0 +0.50(+0.10%)
Mar 21, 2014 500.42 506.84 497.52 502.83 0 +7.53(+1.52%)
Mar 20, 2014 490.88 498.08 487.68 495.30 0 +3.53(+0.72%)
Mar 19, 2014 497.08 500.52 489.53 491.77 0 -7.17(-1.44%)
Mar 18, 2014 494.60 502.10 492.28 498.94 0 +3.62(+0.73%)
Mar 17, 2014 495.17 501.04 491.90 495.32 0 +6.06(+1.24%)
Mar 14, 2014 486.19 493.19 485.09 489.26 0 +3.37(+0.69%)
Mar 13, 2014 498.87 501.09 484.44 485.88 0 -7.36(-1.49%)
Mar 12, 2014 489.14 496.62 487.39 493.24 0 +3.72(+0.76%)
Mar 11, 2014 495.31 499.27 487.37 489.52 0 -1.72(-0.35%)
Mar 10, 2014 491.69 495.70 484.72 491.24 0 -8.88(-1.78%)
Mar 07, 2014 507.57 508.61 495.31 500.12 0 -13.54(-2.64%)
Mar 06, 2014 512.05 517.57 510.48 513.67 0 +5.75(+1.13%)
Mar 05, 2014 509.14 512.26 505.08 507.92 0 -8.85(-1.71%)
Mar 04, 2014 516.37 519.63 511.88 516.77 0 +6.55(+1.28%)
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.