Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2019 498.43 499.82 492.85 496.44 0 -5.26(-1.05%)
Oct 30, 2019 503.41 504.56 495.61 501.70 0 -6.99(-1.37%)
Oct 29, 2019 509.55 511.94 506.74 508.70 0 +0.67(+0.13%)
Oct 28, 2019 506.25 510.74 504.62 508.03 0 +7.33(+1.46%)
Oct 25, 2019 497.47 504.26 496.13 500.70 0 +4.11(+0.83%)
Oct 24, 2019 504.00 505.00 493.88 496.59 0 -2.45(-0.49%)
Oct 23, 2019 501.37 502.50 496.92 499.04 0 -0.20(-0.04%)
Oct 22, 2019 496.00 501.97 494.21 499.24 0 +4.25(+0.86%)
Oct 21, 2019 497.75 499.40 492.92 494.99 0 +7.10(+1.46%)
Oct 18, 2019 489.68 492.58 486.84 487.88 0 +1.42(+0.29%)
Oct 17, 2019 490.49 493.08 484.93 486.46 0 +1.92(+0.40%)
Oct 16, 2019 488.44 491.17 482.83 484.54 0 -8.28(-1.68%)
Oct 15, 2019 489.74 496.68 487.57 492.82 0 -1.67(-0.34%)
Oct 14, 2019 497.26 498.98 493.72 494.49 0 -9.37(-1.86%)
Oct 11, 2019 501.37 509.45 500.94 503.86 0 +18.08(+3.72%)
Oct 10, 2019 479.26 487.29 477.78 485.78 0 +12.82(+2.71%)
Oct 09, 2019 474.36 476.13 468.57 472.96 0 +2.56(+0.54%)
Oct 08, 2019 473.76 475.02 469.73 470.40 0 -5.24(-1.10%)
Oct 07, 2019 477.19 481.79 474.61 475.64 0 -4.39(-0.92%)
Oct 04, 2019 475.33 480.64 474.65 480.03 0 +3.88(+0.82%)
Oct 03, 2019 468.61 477.79 467.27 476.15 0 +1.51(+0.32%)
Oct 02, 2019 475.11 479.20 470.39 474.65 0 -14.74(-3.01%)
Oct 01, 2019 495.94 498.35 487.58 489.38 0 -7.10(-1.43%)
Sep 30, 2019 493.49 498.08 492.46 496.49 0 +1.74(+0.35%)
Sep 27, 2019 493.55 498.95 491.93 494.75 0 +4.35(+0.89%)
Sep 26, 2019 496.25 497.29 488.92 490.40 0 -6.46(-1.30%)
Sep 25, 2019 488.18 498.16 487.58 496.86 0 +5.12(+1.04%)
Sep 24, 2019 499.32 500.64 488.96 491.74 0 -14.61(-2.88%)
Sep 23, 2019 500.82 507.97 499.14 506.35 0 +1.11(+0.22%)
Sep 20, 2019 505.88 511.13 503.93 505.24 0 -1.55(-0.31%)
Sep 19, 2019 508.87 511.77 505.15 506.79 0 -2.54(-0.50%)
Sep 18, 2019 512.46 514.42 505.36 509.33 0 -5.27(-1.02%)
Sep 17, 2019 509.86 516.11 506.55 514.60 0 -1.21(-0.23%)
Sep 16, 2019 519.25 523.30 512.83 515.80 0 -8.17(-1.56%)
Sep 13, 2019 528.88 530.55 522.63 523.97 0 +8.39(+1.63%)
Sep 12, 2019 512.47 518.39 508.99 515.58 0 +4.28(+0.84%)
Sep 11, 2019 509.67 513.25 505.15 511.31 0 +4.78(+0.94%)
Sep 10, 2019 499.14 508.45 497.28 506.53 0 +7.61(+1.52%)
Sep 09, 2019 493.53 499.88 493.03 498.92 0 +5.25(+1.06%)
Sep 06, 2019 495.71 497.43 492.24 493.67 0 -1.16(-0.24%)
Sep 05, 2019 489.74 497.02 488.95 494.83 0 +6.93(+1.42%)
Sep 04, 2019 486.17 489.09 483.98 487.90 0 +13.97(+2.95%)
Sep 03, 2019 473.47 476.64 470.82 473.93 0 -6.69(-1.39%)
Aug 30, 2019 481.57 484.13 477.34 480.62 0 +10.24(+2.18%)
Aug 29, 2019 471.89 474.48 467.92 470.39 0 +6.10(+1.31%)
Aug 28, 2019 460.41 468.69 458.32 464.29 0 +5.19(+1.13%)
Aug 27, 2019 464.22 465.04 458.28 459.10 0 -2.00(-0.43%)
Aug 26, 2019 461.21 464.24 457.97 461.10 0 +3.27(+0.71%)
Aug 23, 2019 465.27 470.25 456.62 457.83 0 -8.21(-1.76%)
Aug 22, 2019 467.15 469.29 462.94 466.03 0 -0.71(-0.15%)
Aug 21, 2019 469.46 470.44 465.13 466.74 0 -0.89(-0.19%)
Aug 20, 2019 469.50 473.14 466.09 467.63 0 -3.34(-0.71%)
Aug 19, 2019 474.26 476.12 469.93 470.97 0 +3.46(+0.74%)
Aug 16, 2019 465.57 469.71 463.46 467.51 0 +1.63(+0.35%)
Aug 15, 2019 467.14 468.39 461.31 465.88 0 +1.80(+0.39%)
Aug 14, 2019 470.33 472.31 463.50 464.08 0 -15.86(-3.31%)
Aug 13, 2019 468.43 483.56 467.34 479.94 0 +11.35(+2.42%)
Aug 12, 2019 474.21 475.01 467.43 468.59 0 -3.99(-0.84%)
Aug 09, 2019 480.61 482.09 471.06 472.58 0 -16.14(-3.30%)
Aug 08, 2019 482.94 489.94 481.63 488.73 0 -3.94(-0.80%)
Aug 07, 2019 488.86 493.96 487.14 492.66 0 -5.20(-1.04%)
Aug 06, 2019 500.81 502.32 490.73 497.87 0 +0.73(+0.15%)
Aug 05, 2019 499.47 502.20 492.61 497.14 0 -12.76(-2.50%)
Aug 02, 2019 514.36 516.96 506.86 509.90 0 -10.95(-2.10%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.