Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 29, 2015 446.32 449.05 442.48 445.12 0 -3.86(-0.86%)
May 28, 2015 447.91 450.43 443.10 448.98 0 -3.62(-0.80%)
May 27, 2015 448.11 453.96 446.31 452.60 0 +1.72(+0.38%)
May 26, 2015 456.28 457.14 447.89 450.88 0 -7.43(-1.62%)
May 22, 2015 458.31 458.31 458.31 458.31 0 -0.84(-0.18%)
May 21, 2015 461.09 462.48 456.96 459.14 0 +1.66(+0.36%)
May 20, 2015 457.29 460.95 453.57 457.48 0 +3.67(+0.81%)
May 19, 2015 456.71 458.44 450.51 453.81 0 -13.13(-2.81%)
May 18, 2015 469.47 471.96 465.12 466.94 0 -6.09(-1.29%)
May 15, 2015 473.69 475.72 470.24 473.03 0 -1.89(-0.40%)
May 14, 2015 477.65 481.18 472.81 474.92 0 +2.16(+0.46%)
May 13, 2015 475.38 478.90 471.42 472.76 0 -1.62(-0.34%)
May 12, 2015 472.25 478.66 469.65 474.38 0 -0.05(-0.01%)
May 11, 2015 475.38 479.50 472.09 474.43 0 +4.26(+0.91%)
May 08, 2015 471.41 473.80 464.33 470.16 0 +5.07(+1.09%)
May 07, 2015 464.83 466.63 458.31 465.09 0 -3.87(-0.82%)
May 06, 2015 474.71 475.85 466.37 468.96 0 -2.42(-0.51%)
May 05, 2015 471.77 477.58 468.59 471.37 0 +1.21(+0.26%)
May 04, 2015 471.50 473.74 467.45 470.16 0 +0.68(+0.14%)
May 01, 2015 472.85 475.36 463.39 469.49 0 +8.47(+1.84%)
Apr 30, 2015 454.97 464.74 452.34 461.01 0 -2.84(-0.61%)
Apr 29, 2015 462.91 467.74 458.76 463.86 0 -7.35(-1.56%)
Apr 28, 2015 471.88 475.09 467.36 471.20 0 +3.17(+0.68%)
Apr 27, 2015 467.15 473.78 465.68 468.04 0 +0.75(+0.16%)
Apr 24, 2015 468.28 471.82 464.13 467.28 0 +7.65(+1.66%)
Apr 23, 2015 448.75 461.55 447.12 459.63 0 +15.87(+3.58%)
Apr 22, 2015 438.81 445.11 436.31 443.76 0 +12.79(+2.97%)
Apr 21, 2015 434.65 437.32 428.32 430.97 0 -8.46(-1.93%)
Apr 20, 2015 437.63 444.10 436.41 439.43 0 +5.24(+1.21%)
Apr 17, 2015 433.16 436.83 430.53 434.20 0 -6.08(-1.38%)
Apr 16, 2015 446.76 448.60 437.44 440.28 0 -3.76(-0.85%)
Apr 15, 2015 443.30 450.52 431.17 444.04 0 +2.78(+0.63%)
Apr 14, 2015 438.03 443.44 435.98 441.25 0 +16.54(+3.89%)
Apr 13, 2015 429.52 431.42 422.68 424.72 0 -4.90(-1.14%)
Apr 10, 2015 430.60 433.21 428.12 429.62 0 -3.98(-0.92%)
Apr 09, 2015 432.84 437.77 430.64 433.60 0 -2.49(-0.57%)
Apr 08, 2015 444.96 446.11 433.48 436.09 0 +1.47(+0.34%)
Apr 07, 2015 433.31 440.68 431.08 434.62 0 +6.53(+1.53%)
Apr 06, 2015 425.85 432.05 424.63 428.09 0 +4.66(+1.10%)
Apr 02, 2015 423.44 423.44 423.44 423.44 0 +2.36(+0.56%)
Apr 01, 2015 420.88 424.79 418.30 421.07 0 -3.33(-0.78%)
Mar 31, 2015 424.34 427.91 421.21 424.40 0 -8.11(-1.87%)
Mar 30, 2015 429.06 436.02 425.90 432.50 0 +5.00(+1.17%)
Mar 27, 2015 429.65 431.46 423.72 427.51 0 -9.14(-2.09%)
Mar 26, 2015 441.78 444.91 434.96 436.65 0 -5.60(-1.27%)
Mar 25, 2015 447.14 450.14 441.20 442.25 0 +1.62(+0.37%)
Mar 24, 2015 445.78 447.46 438.50 440.63 0 -8.24(-1.84%)
Mar 23, 2015 446.84 450.88 444.05 448.87 0 +6.50(+1.47%)
Mar 20, 2015 436.35 444.96 434.48 442.38 0 +13.07(+3.04%)
Mar 19, 2015 434.63 435.38 427.15 429.31 0 -11.47(-2.60%)
Mar 18, 2015 426.47 442.70 424.33 440.78 0 +7.40(+1.71%)
Mar 17, 2015 433.90 438.00 429.88 433.38 0 +0.60(+0.14%)
Mar 16, 2015 430.52 434.34 425.41 432.78 0 +3.88(+0.90%)
Mar 13, 2015 431.46 432.24 423.43 428.90 0 -7.94(-1.82%)
Mar 12, 2015 443.03 444.54 433.94 436.84 0 +1.96(+0.45%)
Mar 11, 2015 435.78 437.89 431.04 434.87 0 -1.82(-0.42%)
Mar 10, 2015 441.18 443.33 435.36 436.69 0 -12.29(-2.74%)
Mar 09, 2015 448.42 451.10 445.13 448.98 0 -0.16(-0.04%)
Mar 06, 2015 450.12 453.97 446.06 449.14 0 -10.78(-2.34%)
Mar 05, 2015 461.58 463.36 457.11 459.92 0 -4.06(-0.88%)
Mar 04, 2015 464.00 466.22 458.86 463.98 0 -14.40(-3.01%)
Mar 03, 2015 477.84 479.28 476.10 478.39 0 +0.09(+0.02%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.