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 (%)
May 31, 2019 535.86 543.46 533.29 539.97 0 -9.86(-1.79%)
May 30, 2019 553.28 555.96 548.81 549.84 0 -4.56(-0.82%)
May 29, 2019 550.79 555.47 547.79 554.40 0 -9.21(-1.63%)
May 28, 2019 568.56 571.65 561.61 563.61 0 +5.97(+1.07%)
May 24, 2019 558.57 561.21 554.04 557.63 0 +6.53(+1.18%)
May 23, 2019 552.19 554.15 545.56 551.11 0 -8.58(-1.53%)
May 22, 2019 563.65 565.62 558.17 559.69 0 -4.56(-0.81%)
May 21, 2019 559.68 565.70 557.58 564.25 0 +3.09(+0.55%)
May 20, 2019 562.44 567.20 559.18 561.16 0 -2.95(-0.52%)
May 17, 2019 563.44 569.00 559.74 564.11 0 -0.57(-0.10%)
May 16, 2019 561.66 568.87 557.78 564.68 0 +11.10(+2.00%)
May 15, 2019 547.76 556.49 546.24 553.58 0 -1.10(-0.20%)
May 14, 2019 551.82 558.34 549.76 554.69 0 +11.47(+2.11%)
May 13, 2019 548.71 550.59 540.21 543.22 0 -17.28(-3.08%)
May 10, 2019 554.24 562.65 549.45 560.50 0 +7.65(+1.38%)
May 09, 2019 548.28 555.42 545.26 552.86 0 +0.41(+0.07%)
May 08, 2019 553.22 558.40 550.50 552.45 0 -3.82(-0.69%)
May 07, 2019 560.07 561.49 550.77 556.27 0 -0.75(-0.13%)
May 06, 2019 551.64 558.53 549.65 557.02 0 -8.04(-1.42%)
May 03, 2019 557.17 566.68 556.89 565.06 0 +14.57(+2.65%)
May 02, 2019 551.26 553.38 546.77 550.49 0 -3.30(-0.60%)
May 01, 2019 563.04 564.99 548.66 553.79 0 -9.89(-1.76%)
Apr 30, 2019 563.44 567.38 559.65 563.69 0 -3.38(-0.60%)
Apr 29, 2019 565.97 568.47 562.90 567.06 0 +0.40(+0.07%)
Apr 26, 2019 566.90 569.89 564.50 566.67 0 -1.21(-0.21%)
Apr 25, 2019 569.62 573.63 563.69 567.88 0 -3.27(-0.57%)
Apr 24, 2019 576.68 579.11 568.44 571.15 0 -11.49(-1.97%)
Apr 23, 2019 580.22 586.94 579.01 582.64 0 -0.08(-0.01%)
Apr 22, 2019 581.98 585.30 577.18 582.72 0 -1.32(-0.23%)
Apr 18, 2019 583.90 587.09 579.88 584.04 0 +0.76(+0.13%)
Apr 17, 2019 581.00 586.82 577.66 583.28 0 +0.90(+0.15%)
Apr 16, 2019 593.33 595.89 576.55 582.38 0 -13.08(-2.20%)
Apr 15, 2019 596.07 597.76 591.46 595.46 0 -2.91(-0.49%)
Apr 12, 2019 602.23 603.70 596.96 598.38 0 +6.15(+1.04%)
Apr 11, 2019 593.80 597.23 588.95 592.23 0 -5.07(-0.85%)
Apr 10, 2019 601.08 602.79 595.09 597.30 0 +3.36(+0.57%)
Apr 09, 2019 597.82 599.94 592.59 593.94 0 -7.10(-1.18%)
Apr 08, 2019 597.51 602.71 594.96 601.04 0 +9.48(+1.60%)
Apr 05, 2019 593.18 595.69 588.22 591.56 0 +1.55(+0.26%)
Apr 04, 2019 587.04 590.79 583.96 590.01 0 +0.80(+0.14%)
Apr 03, 2019 594.36 596.49 587.73 589.21 0 +1.64(+0.28%)
Apr 02, 2019 584.76 589.55 581.59 587.57 0 +7.20(+1.24%)
Apr 01, 2019 583.92 586.61 577.87 580.37 0 +12.65(+2.23%)
Mar 29, 2019 568.58 571.11 564.06 567.72 0 +7.12(+1.27%)
Mar 28, 2019 563.30 564.99 556.48 560.60 0 +3.31(+0.59%)
Mar 27, 2019 561.17 563.84 554.96 557.28 0 -1.95(-0.35%)
Mar 26, 2019 559.78 563.39 556.18 559.23 0 +6.63(+1.20%)
Mar 25, 2019 550.45 557.82 548.85 552.61 0 +5.85(+1.07%)
Mar 22, 2019 553.92 556.44 546.02 546.75 0 -10.64(-1.91%)
Mar 21, 2019 554.70 560.64 550.91 557.40 0 +2.46(+0.44%)
Mar 20, 2019 550.20 559.24 546.46 554.94 0 +0.79(+0.14%)
Mar 19, 2019 566.25 568.33 549.91 554.14 0 -3.15(-0.57%)
Mar 18, 2019 555.07 560.70 553.82 557.29 0 +8.71(+1.59%)
Mar 15, 2019 548.08 552.09 546.50 548.58 0 +0.58(+0.11%)
Mar 14, 2019 547.51 551.69 544.88 548.00 0 -2.20(-0.40%)
Mar 13, 2019 548.80 552.99 546.13 550.20 0 +7.59(+1.40%)
Mar 12, 2019 542.34 546.26 541.13 542.61 0 +1.12(+0.21%)
Mar 11, 2019 535.11 543.71 533.49 541.49 0 +8.04(+1.51%)
Mar 08, 2019 527.28 535.35 525.10 533.44 0 -3.14(-0.59%)
Mar 07, 2019 541.85 542.28 533.41 536.58 0 -33.90(-5.94%)
Mar 06, 2019 575.69 576.98 569.67 570.48 0 -0.26(-0.05%)
Mar 05, 2019 570.77 574.04 568.60 570.74 0 +0.59(+0.10%)
Mar 04, 2019 569.68 573.84 565.95 570.15 0 +2.58(+0.46%)
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.