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 31, 2016 318.04 323.86 313.89 315.10 0 -3.99(-1.25%)
May 27, 2016 319.09 319.09 319.09 319.09 0 -2.90(-0.90%)
May 26, 2016 327.96 330.33 320.29 321.99 0 -2.45(-0.76%)
May 25, 2016 319.66 326.18 318.45 324.44 0 +8.93(+2.83%)
May 24, 2016 317.37 319.60 313.14 315.51 0 +1.30(+0.42%)
May 23, 2016 309.78 316.70 308.27 314.21 0 +0.49(+0.15%)
May 20, 2016 319.28 322.14 311.18 313.72 0 -2.77(-0.87%)
May 19, 2016 308.86 318.26 306.05 316.49 0 +2.61(+0.83%)
May 18, 2016 317.73 325.12 312.36 313.88 0 -9.97(-3.08%)
May 17, 2016 321.85 329.27 317.82 323.85 0 +2.40(+0.75%)
May 16, 2016 322.26 328.57 319.78 321.45 0 +6.32(+2.01%)
May 13, 2016 317.75 322.25 313.64 315.13 0 -5.72(-1.78%)
May 12, 2016 327.91 330.37 318.06 320.86 0 -6.14(-1.88%)
May 11, 2016 328.89 332.33 323.67 327.00 0 -1.80(-0.55%)
May 10, 2016 321.37 329.75 319.71 328.80 0 +11.77(+3.71%)
May 09, 2016 325.60 326.53 314.57 317.03 0 -24.95(-7.30%)
May 06, 2016 333.56 345.67 332.30 341.98 0 +4.29(+1.27%)
May 05, 2016 341.91 345.96 335.16 337.69 0 -1.91(-0.56%)
May 04, 2016 341.45 346.88 336.63 339.60 0 -6.78(-1.96%)
May 03, 2016 353.31 354.27 343.75 346.38 0 -19.75(-5.39%)
May 02, 2016 369.37 370.84 360.53 366.14 0 -2.60(-0.70%)
Apr 29, 2016 370.11 376.26 364.86 368.74 0 +2.69(+0.74%)
Apr 28, 2016 366.04 376.14 363.70 366.04 0 +2.65(+0.73%)
Apr 27, 2016 353.89 364.10 352.98 363.39 0 +4.04(+1.13%)
Apr 26, 2016 356.39 360.37 349.86 359.35 0 +4.99(+1.41%)
Apr 25, 2016 359.46 362.29 352.48 354.36 0 -13.89(-3.77%)
Apr 22, 2016 369.24 374.45 364.56 368.26 0 -3.42(-0.92%)
Apr 21, 2016 381.38 384.02 368.74 371.68 0 -10.56(-2.76%)
Apr 20, 2016 375.36 385.06 372.26 382.23 0 +10.99(+2.96%)
Apr 19, 2016 364.08 372.68 361.72 371.24 0 +12.81(+3.57%)
Apr 18, 2016 350.47 360.57 348.53 358.43 0 +6.21(+1.76%)
Apr 15, 2016 349.63 354.46 346.06 352.22 0 -1.33(-0.38%)
Apr 14, 2016 353.62 357.34 347.51 353.55 0 -0.50(-0.14%)
Apr 13, 2016 350.44 356.95 347.67 354.04 0 +17.50(+5.20%)
Apr 12, 2016 332.86 338.07 327.79 336.54 0 +10.52(+3.23%)
Apr 11, 2016 325.91 330.20 323.44 326.02 0 +9.66(+3.05%)
Apr 08, 2016 314.03 319.13 312.01 316.37 0 +11.70(+3.84%)
Apr 07, 2016 308.51 311.69 303.37 304.67 0 -6.08(-1.96%)
Apr 06, 2016 305.83 312.07 302.65 310.75 0 +3.43(+1.11%)
Apr 05, 2016 302.90 309.24 301.55 307.32 0 -3.02(-0.97%)
Apr 04, 2016 318.76 321.10 309.42 310.34 0 -5.51(-1.74%)
Apr 01, 2016 307.01 316.77 305.61 315.85 0 +0.75(+0.24%)
Mar 31, 2016 316.99 319.43 313.35 315.10 0 -2.68(-0.84%)
Mar 30, 2016 316.84 322.89 314.13 317.78 0 +8.65(+2.80%)
Mar 29, 2016 299.35 309.83 296.68 309.13 0 +0.46(+0.15%)
Mar 28, 2016 309.64 311.15 303.63 308.67 0 +0.91(+0.30%)
Mar 24, 2016 307.76 307.76 307.76 307.76 0 +1.81(+0.59%)
Mar 23, 2016 311.38 313.44 304.15 305.95 0 -7.88(-2.51%)
Mar 22, 2016 309.97 315.56 308.99 313.83 0 -2.95(-0.93%)
Mar 21, 2016 317.96 320.96 313.39 316.78 0 -2.33(-0.73%)
Mar 18, 2016 323.58 326.92 316.88 319.11 0 -2.24(-0.70%)
Mar 17, 2016 318.14 322.91 312.33 321.35 0 +12.52(+4.05%)
Mar 16, 2016 298.60 309.49 294.87 308.83 0 +10.07(+3.37%)
Mar 15, 2016 300.50 302.06 295.40 298.77 0 -12.12(-3.90%)
Mar 14, 2016 310.08 314.71 306.23 310.88 0 -6.34(-2.00%)
Mar 11, 2016 313.78 318.82 310.25 317.23 0 +4.97(+1.59%)
Mar 10, 2016 306.94 314.74 303.63 312.25 0 +1.11(+0.36%)
Mar 09, 2016 310.32 313.85 303.29 311.14 0 +0.25(+0.08%)
Mar 08, 2016 319.85 321.32 308.19 310.88 0 -24.56(-7.32%)
Mar 07, 2016 327.03 337.92 325.63 335.45 0 +14.79(+4.61%)
Mar 04, 2016 319.31 325.92 310.61 320.66 0 +12.66(+4.11%)
Mar 03, 2016 305.14 309.19 299.95 307.99 0 +3.89(+1.28%)
Mar 02, 2016 292.88 304.42 292.05 304.11 0 +16.72(+5.82%)
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.