Skip to main content
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 (%)
Jan 31, 2017 481.91 483.58 472.28 477.94 0 +0.99(+0.21%)
Jan 30, 2017 480.52 482.79 472.92 476.95 0 -10.73(-2.20%)
Jan 27, 2017 485.66 489.89 482.45 487.68 0 +2.44(+0.50%)
Jan 26, 2017 485.05 489.89 480.32 485.24 0 -4.32(-0.88%)
Jan 25, 2017 485.01 493.54 478.70 489.55 0 -0.93(-0.19%)
Jan 24, 2017 489.69 495.78 486.25 490.48 0 +13.54(+2.84%)
Jan 23, 2017 476.09 479.61 471.63 476.94 0 +6.69(+1.42%)
Jan 20, 2017 466.27 472.89 464.58 470.25 0 +0.93(+0.20%)
Jan 19, 2017 473.10 474.99 465.63 469.33 0 -5.31(-1.12%)
Jan 18, 2017 469.88 478.65 467.07 474.64 0 +7.96(+1.71%)
Jan 17, 2017 468.21 471.94 464.34 466.68 0 +2.67(+0.58%)
Jan 13, 2017 464.01 464.01 464.01 464.01 0 -0.29(-0.06%)
Jan 12, 2017 470.17 471.96 461.33 464.30 0 +0.59(+0.13%)
Jan 11, 2017 458.52 465.31 454.69 463.72 0 +8.44(+1.85%)
Jan 10, 2017 450.26 456.47 447.25 455.28 0 +23.03(+5.33%)
Jan 09, 2017 434.31 438.65 430.78 432.25 0 -2.81(-0.65%)
Jan 06, 2017 439.93 442.72 434.23 435.06 0 -9.11(-2.05%)
Jan 05, 2017 438.94 447.41 437.32 444.18 0 +1.58(+0.36%)
Jan 04, 2017 435.18 443.72 433.21 442.60 0 +3.97(+0.91%)
Jan 03, 2017 437.31 441.57 434.31 438.62 0 +6.46(+1.49%)
Dec 30, 2016 432.16 432.16 432.16 432.16 0 -5.22(-1.19%)
Dec 29, 2016 439.16 440.27 434.77 437.38 0 -0.07(-0.02%)
Dec 28, 2016 444.75 446.61 436.46 437.45 0 +0.97(+0.22%)
Dec 27, 2016 434.15 438.30 433.44 436.48 0 +3.28(+0.76%)
Dec 23, 2016 433.20 433.20 433.20 433.20 0 +0.02(+0.01%)
Dec 22, 2016 435.16 438.85 430.74 433.18 0 -6.41(-1.46%)
Dec 21, 2016 439.85 442.50 436.84 439.58 0 -0.60(-0.14%)
Dec 20, 2016 434.06 441.45 432.51 440.18 0 +9.07(+2.11%)
Dec 19, 2016 431.94 436.13 428.40 431.11 0 -6.40(-1.46%)
Dec 16, 2016 441.37 445.47 436.57 437.51 0 -7.45(-1.67%)
Dec 15, 2016 438.79 446.51 435.18 444.96 0 -3.86(-0.86%)
Dec 14, 2016 454.96 461.94 447.50 448.82 0 -7.76(-1.70%)
Dec 13, 2016 462.49 466.06 451.61 456.58 0 -7.78(-1.68%)
Dec 12, 2016 467.24 471.16 462.73 464.36 0 +1.24(+0.27%)
Dec 09, 2016 469.43 470.27 459.73 463.12 0 -11.05(-2.33%)
Dec 08, 2016 478.33 481.13 469.46 474.18 0 +4.28(+0.91%)
Dec 07, 2016 461.48 471.94 459.98 469.89 0 +19.07(+4.23%)
Dec 06, 2016 442.99 451.36 441.04 450.82 0 +1.05(+0.23%)
Dec 05, 2016 445.36 451.99 442.98 449.77 0 +8.14(+1.84%)
Dec 02, 2016 431.06 442.53 429.51 441.62 0 +6.71(+1.54%)
Dec 01, 2016 433.00 439.53 429.67 434.92 0 +3.46(+0.80%)
Nov 30, 2016 432.29 437.11 427.78 431.45 0 -1.17(-0.27%)
Nov 29, 2016 431.73 438.08 427.73 432.62 0 -9.69(-2.19%)
Nov 28, 2016 440.29 446.01 437.09 442.32 0 -1.71(-0.39%)
Nov 25, 2016 442.06 445.36 438.23 444.03 0 +0.16(+0.04%)
Nov 23, 2016 443.87 443.87 443.87 443.87 0 +4.07(+0.93%)
Nov 22, 2016 431.56 441.83 427.67 439.80 0 +16.95(+4.01%)
Nov 21, 2016 419.43 423.95 417.31 422.85 0 +9.63(+2.33%)
Nov 18, 2016 413.54 416.92 409.03 413.22 0 -7.16(-1.70%)
Nov 17, 2016 421.79 425.89 417.69 420.38 0 +0.69(+0.16%)
Nov 16, 2016 421.30 423.51 415.43 419.69 0 -8.43(-1.97%)
Nov 15, 2016 420.74 429.36 417.18 428.12 0 -9.19(-2.10%)
Nov 14, 2016 428.39 438.34 426.56 437.31 0 +8.76(+2.04%)
Nov 11, 2016 428.46 431.39 418.82 428.55 0 -3.02(-0.70%)
Nov 10, 2016 434.10 440.86 427.13 431.57 0 +9.60(+2.28%)
Nov 09, 2016 410.40 426.05 408.62 421.97 0 +25.87(+6.53%)
Nov 08, 2016 390.85 398.86 388.72 396.10 0 +2.34(+0.59%)
Nov 07, 2016 391.23 394.71 388.79 393.76 0 +14.52(+3.83%)
Nov 04, 2016 378.83 384.26 376.05 379.24 0 -2.68(-0.70%)
Nov 03, 2016 380.47 386.91 378.16 381.92 0 +3.42(+0.90%)
Nov 02, 2016 382.45 386.07 377.28 378.49 0 -3.66(-0.96%)
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.