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 28, 2010 609.30 1095 1072 1080 0 -15.90(-1.45%)
May 27, 2010 1075 1099 1064 1095 0 +61.90(+5.99%)
May 26, 2010 1033 1066 1013 1034 0 +30.23(+3.01%)
May 25, 2010 965.21 1011 957.00 1003 0 -10.64(-1.05%)
May 24, 2010 1022 1039 1004 1014 0 -5.73(-0.56%)
May 21, 2010 981.86 1026 970.06 1020 0 +41.75(+4.27%)
May 20, 2010 993.52 1026 962.33 977.95 0 -62.22(-5.98%)
May 19, 2010 1050 1063 1020 1040 0 -38.90(-3.60%)
May 18, 2010 1103 1120 1068 1079 0 -10.01(-0.92%)
May 17, 2010 1103 1114 1060 1089 0 -21.71(-1.95%)
May 14, 2010 1135 1151 1095 1111 0 -51.55(-4.44%)
May 13, 2010 1162 1180 1150 1162 0 +1.33(+0.11%)
May 12, 2010 1151 1167 1136 1161 0 +7.61(+0.66%)
May 11, 2010 1165 1170 1134 1153 0 -27.19(-2.30%)
May 10, 2010 1169 1189 1161 1181 0 +84.97(+7.76%)
May 07, 2010 1095 1139 1061 1096 0 +3.77(+0.35%)
May 06, 2010 1120 1159 1046 1092 0 -32.03(-2.85%)
May 05, 2010 1130 1158 1117 1124 0 -11.61(-1.02%)
May 04, 2010 1160 1173 1124 1135 0 -83.17(-6.82%)
May 03, 2010 1233 1235 1210 1219 0 -10.61(-0.86%)
Apr 30, 2010 1250 1263 1202 1229 0 -196.85(-13.80%)
Apr 29, 2010 1438 1449 1412 1426 0 -4.17(-0.29%)
Apr 28, 2010 1439 1450 1407 1430 0 -25.30(-1.74%)
Apr 27, 2010 1489 1496 1435 1456 0 -64.56(-4.25%)
Apr 26, 2010 1523 1535 1501 1520 0 +20.01(+1.33%)
Apr 23, 2010 1478 1505 1463 1500 0 +21.92(+1.48%)
Apr 22, 2010 1464 1494 1443 1478 0 -6.36(-0.43%)
Apr 21, 2010 1509 1516 1472 1485 0 -26.88(-1.78%)
Apr 20, 2010 1527 1534 1505 1511 0 +4.92(+0.33%)
Apr 19, 2010 1497 1519 1484 1507 0 -8.63(-0.57%)
Apr 16, 2010 1548 1562 1505 1515 0 -52.78(-3.37%)
Apr 15, 2010 1576 1588 1555 1568 0 -19.32(-1.22%)
Apr 14, 2010 1583 1594 1570 1587 0 +28.27(+1.81%)
Apr 13, 2010 1564 1574 1545 1559 0 -20.88(-1.32%)
Apr 12, 2010 1591 1601 1569 1580 0 -50.00(-3.07%)
Apr 09, 2010 1632 1645 1617 1630 0 -1.20(-0.07%)
Apr 08, 2010 1613 1636 1595 1631 0 -2.33(-0.14%)
Apr 07, 2010 1659 1665 1625 1633 0 -77.67(-4.54%)
Apr 06, 2010 1701 1730 1690 1711 0 +7.75(+0.45%)
Apr 05, 2010 1698 1710 1690 1703 0 +19.76(+1.17%)
Apr 01, 2010 1684 1684 1684 0 +45.05(+2.75%)
Mar 31, 2010 1630 1651 1625 1639 0 +0.31(+0.02%)
Mar 30, 2010 1661 1670 1625 1638 0 -47.01(-2.79%)
Mar 29, 2010 1670 1699 1666 1685 0 +32.28(+1.95%)
Mar 26, 2010 1647 1670 1634 1653 0 +12.70(+0.77%)
Mar 25, 2010 1665 1679 1632 1640 0 -8.18(-0.50%)
Mar 24, 2010 1644 1667 1623 1648 0 -2.69(-0.16%)
Mar 23, 2010 1619 1658 1611 1651 0 +48.37(+3.02%)
Mar 22, 2010 1566 1612 1557 1603 0 +13.25(+0.83%)
Mar 19, 2010 1616 1627 1576 1589 0 -28.44(-1.76%)
Mar 18, 2010 1625 1639 1606 1618 0 -18.46(-1.13%)
Mar 17, 2010 1643 1661 1624 1636 0 +9.45(+0.58%)
Mar 16, 2010 1607 1634 1599 1627 0 +30.40(+1.90%)
Mar 15, 2010 1596 1605 1586 1597 0 -19.41(-1.20%)
Mar 12, 2010 1625 1635 1602 1616 0 -2.05(-0.13%)
Mar 11, 2010 1612 1622 1579 1618 0 +2.76(+0.17%)
Mar 10, 2010 1607 1635 1595 1615 0 +14.07(+0.88%)
Mar 09, 2010 1591 1618 1574 1601 0 -5.26(-0.33%)
Mar 08, 2010 1612 1625 1589 1606 0 +5.89(+0.37%)
Mar 05, 2010 1578 1609 1574 1601 0 +46.98(+3.02%)
Mar 04, 2010 1556 1571 1535 1554 0 -5.67(-0.36%)
Mar 03, 2010 1541 1582 1529 1559 0 +37.88(+2.49%)
Mar 02, 2010 1516 1542 1499 1521 0 +18.10(+1.20%)
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.