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, 2018 592.34 594.79 582.20 586.13 0 -2.95(-0.50%)
May 30, 2018 584.33 593.52 581.24 589.09 0 +9.88(+1.71%)
May 29, 2018 584.65 589.24 576.18 579.21 0 -12.96(-2.19%)
May 25, 2018 592.17 592.17 592.17 592.17 0 -7.75(-1.29%)
May 24, 2018 599.54 601.94 593.81 599.92 0 -1.47(-0.24%)
May 23, 2018 601.30 603.47 594.77 601.39 0 -11.32(-1.85%)
May 22, 2018 615.51 620.74 610.53 612.71 0 -2.06(-0.34%)
May 21, 2018 615.68 618.37 610.94 614.77 0 +4.53(+0.74%)
May 18, 2018 611.98 615.95 607.84 610.24 0 -5.63(-0.91%)
May 17, 2018 612.46 619.69 610.45 615.88 0 +0.05(+0.01%)
May 16, 2018 612.97 619.49 611.18 615.82 0 +13.88(+2.31%)
May 15, 2018 595.79 604.11 593.42 601.95 0 -1.59(-0.26%)
May 14, 2018 606.30 608.78 601.43 603.53 0 +4.15(+0.69%)
May 11, 2018 605.23 607.65 597.21 599.38 0 -0.88(-0.15%)
May 10, 2018 594.09 602.15 592.16 600.26 0 +9.21(+1.56%)
May 09, 2018 586.73 594.06 584.30 591.05 0 +8.50(+1.46%)
May 08, 2018 582.16 584.06 575.20 582.55 0 -2.07(-0.35%)
May 07, 2018 587.71 589.80 581.75 584.62 0 -1.41(-0.24%)
May 04, 2018 579.52 589.44 578.20 586.02 0 +3.49(+0.60%)
May 03, 2018 581.95 585.53 573.70 582.53 0 +3.15(+0.54%)
May 02, 2018 582.10 586.13 576.70 579.38 0 +5.74(+1.00%)
May 01, 2018 575.31 576.76 565.09 573.64 0 -4.04(-0.70%)
Apr 30, 2018 581.33 585.05 576.47 577.68 0 -1.27(-0.22%)
Apr 27, 2018 580.57 585.10 575.55 578.95 0 -6.69(-1.14%)
Apr 26, 2018 589.11 591.41 579.33 585.63 0 +5.55(+0.96%)
Apr 25, 2018 577.32 584.11 573.07 580.08 0 -3.14(-0.54%)
Apr 24, 2018 587.66 592.65 576.65 583.22 0 +2.21(+0.38%)
Apr 23, 2018 579.56 586.11 576.38 581.01 0 -8.75(-1.48%)
Apr 20, 2018 592.30 595.55 585.27 589.77 0 -2.48(-0.42%)
Apr 19, 2018 595.02 598.31 586.03 592.25 0 -2.06(-0.35%)
Apr 18, 2018 592.13 600.68 590.92 594.31 0 +20.77(+3.62%)
Apr 17, 2018 571.10 575.61 568.44 573.54 0 +7.24(+1.28%)
Apr 16, 2018 571.72 572.59 561.82 566.30 0 +0.20(+0.04%)
Apr 13, 2018 570.03 572.15 563.73 566.10 0 +2.18(+0.39%)
Apr 12, 2018 559.43 566.91 556.83 563.91 0 +6.58(+1.18%)
Apr 11, 2018 555.19 564.30 553.08 557.33 0 -0.44(-0.08%)
Apr 10, 2018 554.89 562.09 551.10 557.77 0 +22.11(+4.13%)
Apr 09, 2018 537.52 543.50 531.28 535.66 0 +1.38(+0.26%)
Apr 06, 2018 540.28 543.04 530.82 534.28 0 -12.28(-2.25%)
Apr 05, 2018 544.26 550.86 542.03 546.56 0 +8.31(+1.54%)
Apr 04, 2018 527.14 539.38 526.11 538.26 0 -2.70(-0.50%)
Apr 03, 2018 543.15 548.73 536.09 540.96 0 +2.48(+0.46%)
Apr 02, 2018 543.96 547.94 534.68 538.48 0 -5.19(-0.95%)
Mar 29, 2018 543.67 543.67 543.67 543.67 0 +14.72(+2.78%)
Mar 28, 2018 530.41 532.91 523.22 528.95 0 -5.34(-1.00%)
Mar 27, 2018 548.38 549.73 531.50 534.30 0 -6.38(-1.18%)
Mar 26, 2018 541.48 543.63 531.97 540.68 0 +10.78(+2.03%)
Mar 23, 2018 537.63 543.21 529.12 529.90 0 -5.73(-1.07%)
Mar 22, 2018 550.71 553.12 533.80 535.62 0 -29.71(-5.25%)
Mar 21, 2018 551.97 568.39 550.51 565.33 0 +16.00(+2.91%)
Mar 20, 2018 549.99 556.08 545.84 549.33 0 +0.49(+0.09%)
Mar 19, 2018 553.60 554.40 543.85 548.84 0 -10.11(-1.81%)
Mar 16, 2018 558.35 563.31 555.03 558.95 0 +1.58(+0.28%)
Mar 15, 2018 559.74 562.07 554.81 557.37 0 +0.92(+0.17%)
Mar 14, 2018 565.88 567.16 553.47 556.44 0 -2.02(-0.36%)
Mar 13, 2018 560.35 561.25 557.69 558.47 0 -3.12(-0.56%)
Mar 12, 2018 560.93 564.24 558.17 561.59 0 +2.15(+0.38%)
Mar 09, 2018 561.11 566.94 555.25 559.44 0 +1.81(+0.33%)
Mar 08, 2018 561.67 563.46 550.84 557.63 0 -6.10(-1.08%)
Mar 07, 2018 563.71 567.32 558.95 563.74 0 -3.41(-0.60%)
Mar 06, 2018 566.22 572.94 562.21 567.15 0 +6.48(+1.16%)
Mar 05, 2018 550.13 563.51 548.96 560.67 0 +5.29(+0.95%)
Mar 02, 2018 552.53 558.79 544.54 555.38 0 -9.59(-1.70%)
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.