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, 2017 438.07 440.59 432.61 435.65 0 -8.23(-1.85%)
May 30, 2017 443.18 446.33 440.18 443.88 0 +2.46(+0.56%)
May 26, 2017 445.14 446.51 440.38 441.42 0 -3.38(-0.76%)
May 25, 2017 447.78 452.27 441.39 444.80 0 -1.51(-0.34%)
May 24, 2017 446.08 451.28 442.77 446.31 0 -4.07(-0.90%)
May 23, 2017 447.51 452.92 445.51 450.38 0 +0.89(+0.20%)
May 22, 2017 450.45 452.42 446.06 449.48 0 +5.82(+1.31%)
May 19, 2017 439.44 447.74 438.36 443.66 0 +10.90(+2.52%)
May 18, 2017 428.46 436.78 424.75 432.76 0 -0.52(-0.12%)
May 17, 2017 436.93 440.60 432.25 433.29 0 -7.25(-1.65%)
May 16, 2017 436.47 442.54 434.50 440.54 0 +10.22(+2.38%)
May 15, 2017 430.43 433.47 427.60 430.32 0 +6.95(+1.64%)
May 12, 2017 423.30 425.63 420.64 423.37 0 -2.83(-0.66%)
May 11, 2017 428.37 429.74 423.55 426.19 0 -0.78(-0.18%)
May 10, 2017 428.19 430.59 424.38 426.98 0 +3.42(+0.81%)
May 09, 2017 427.85 430.26 421.69 423.56 0 -0.60(-0.14%)
May 08, 2017 423.48 425.86 420.69 424.17 0 -4.35(-1.02%)
May 05, 2017 425.31 431.32 422.43 428.52 0 +7.32(+1.74%)
May 04, 2017 420.81 424.21 415.81 421.20 0 -3.61(-0.85%)
May 03, 2017 429.97 432.37 422.76 424.81 0 -14.29(-3.25%)
May 02, 2017 436.81 441.04 435.56 439.10 0 -0.68(-0.15%)
May 01, 2017 439.21 442.52 435.63 439.78 0 +2.42(+0.55%)
Apr 28, 2017 440.34 442.14 435.96 437.36 0 +1.54(+0.35%)
Apr 27, 2017 439.32 440.39 430.15 435.81 0 -6.58(-1.49%)
Apr 26, 2017 435.73 446.88 434.56 442.39 0 -1.32(-0.30%)
Apr 25, 2017 443.40 446.91 438.74 443.71 0 +2.22(+0.50%)
Apr 24, 2017 441.68 444.48 438.02 441.49 0 +7.52(+1.73%)
Apr 21, 2017 436.85 438.00 430.51 433.97 0 -0.11(-0.02%)
Apr 20, 2017 429.21 436.37 426.91 434.08 0 +12.94(+3.07%)
Apr 19, 2017 429.68 431.05 420.17 421.14 0 -2.17(-0.51%)
Apr 18, 2017 422.40 427.56 418.62 423.31 0 -3.88(-0.91%)
Apr 17, 2017 428.64 429.88 422.88 427.19 0 +1.10(+0.26%)
Apr 13, 2017 431.01 434.40 424.96 426.08 0 -5.37(-1.24%)
Apr 12, 2017 441.47 442.78 429.28 431.45 0 -22.04(-4.86%)
Apr 11, 2017 455.42 457.57 444.26 453.49 0 +4.66(+1.04%)
Apr 10, 2017 450.50 452.89 446.25 448.82 0 +0.28(+0.06%)
Apr 07, 2017 443.05 454.50 441.85 448.55 0 -1.82(-0.40%)
Apr 06, 2017 451.17 455.47 447.02 450.37 0 +1.99(+0.44%)
Apr 05, 2017 461.30 464.42 447.62 448.38 0 -6.10(-1.34%)
Apr 04, 2017 452.69 456.17 449.69 454.48 0 +4.82(+1.07%)
Apr 03, 2017 453.91 456.75 444.91 449.66 0 -2.90(-0.64%)
Mar 31, 2017 450.47 456.35 447.19 452.56 0 -2.68(-0.59%)
Mar 30, 2017 456.36 461.01 453.97 455.25 0 +1.83(+0.40%)
Mar 29, 2017 451.41 456.38 449.45 453.41 0 +0.37(+0.08%)
Mar 28, 2017 447.57 456.56 445.94 453.04 0 +7.37(+1.65%)
Mar 27, 2017 440.35 447.19 435.45 445.67 0 -4.71(-1.05%)
Mar 24, 2017 456.49 458.49 447.53 450.38 0 -5.93(-1.30%)
Mar 23, 2017 458.66 461.86 453.07 456.32 0 -3.41(-0.74%)
Mar 22, 2017 455.47 462.73 452.73 459.73 0 +5.19(+1.14%)
Mar 21, 2017 476.24 477.94 453.93 454.54 0 -24.25(-5.06%)
Mar 20, 2017 476.43 480.42 473.13 478.79 0 +3.18(+0.67%)
Mar 17, 2017 479.45 482.52 474.61 475.61 0 -0.35(-0.07%)
Mar 16, 2017 481.67 483.25 474.01 475.95 0 +0.60(+0.13%)
Mar 15, 2017 459.17 476.27 455.47 475.35 0 +24.31(+5.39%)
Mar 14, 2017 448.63 454.57 444.00 451.04 0 -3.66(-0.81%)
Mar 13, 2017 452.89 456.95 450.76 454.70 0 +12.98(+2.94%)
Mar 10, 2017 446.11 448.45 437.63 441.72 0 +0.53(+0.12%)
Mar 09, 2017 442.94 447.36 437.76 441.19 0 -5.38(-1.20%)
Mar 08, 2017 457.10 458.58 444.70 446.57 0 -7.63(-1.68%)
Mar 07, 2017 460.88 462.25 453.63 454.19 0 -3.57(-0.78%)
Mar 06, 2017 459.46 461.38 455.18 457.77 0 -9.92(-2.12%)
Mar 03, 2017 464.45 469.36 461.41 467.69 0 +5.09(+1.10%)
Mar 02, 2017 476.07 478.01 461.61 462.59 0 -17.25(-3.59%)
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.