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, 2020 513.26 514.28 504.17 506.44 0 -17.46(-3.33%)
Jan 30, 2020 517.35 524.37 514.15 523.89 0 +0.02(+0.00%)
Jan 29, 2020 528.56 530.33 522.33 523.88 0 -3.05(-0.58%)
Jan 28, 2020 527.21 531.37 523.39 526.93 0 +3.34(+0.64%)
Jan 27, 2020 525.44 529.38 521.44 523.59 0 -24.26(-4.43%)
Jan 24, 2020 554.57 555.80 544.18 547.85 0 -11.41(-2.04%)
Jan 23, 2020 557.10 560.76 548.54 559.26 0 -11.66(-2.04%)
Jan 22, 2020 573.80 576.59 567.75 570.91 0 +4.68(+0.83%)
Jan 21, 2020 569.17 571.61 563.94 566.23 0 -7.74(-1.35%)
Jan 17, 2020 575.76 577.69 571.19 573.97 0 +11.94(+2.12%)
Jan 16, 2020 563.29 564.70 559.83 562.03 0 +1.52(+0.27%)
Jan 15, 2020 560.45 564.93 556.95 560.51 0 -3.80(-0.67%)
Jan 14, 2020 563.43 567.12 561.17 564.31 0 +0.71(+0.13%)
Jan 13, 2020 557.78 566.35 556.74 563.60 0 +6.95(+1.25%)
Jan 10, 2020 558.93 562.76 555.71 556.66 0 +0.11(+0.02%)
Jan 09, 2020 558.69 560.31 553.31 556.55 0 -4.22(-0.75%)
Jan 08, 2020 558.66 565.08 557.12 560.76 0 +4.08(+0.73%)
Jan 07, 2020 555.93 560.21 553.66 556.69 0 +0.14(+0.03%)
Jan 06, 2020 556.77 559.76 553.71 556.55 0 -3.74(-0.67%)
Jan 03, 2020 560.09 564.66 558.90 560.28 0 -9.09(-1.60%)
Jan 02, 2020 569.11 572.25 565.12 569.37 0 +4.42(+0.78%)
Dec 31, 2019 564.62 566.06 561.34 564.95 0 +1.36(+0.24%)
Dec 30, 2019 565.11 567.50 562.36 563.59 0 -1.73(-0.31%)
Dec 27, 2019 569.12 569.50 564.21 565.32 0 -2.32(-0.41%)
Dec 26, 2019 566.14 568.80 563.83 567.64 0 +4.44(+0.79%)
Dec 24, 2019 564.65 566.26 562.11 563.20 0 -0.20(-0.04%)
Dec 23, 2019 561.44 565.19 560.21 563.40 0 +2.41(+0.43%)
Dec 20, 2019 564.57 567.04 559.67 560.99 0 +2.32(+0.41%)
Dec 19, 2019 561.95 563.59 557.22 558.67 0 -0.64(-0.12%)
Dec 18, 2019 558.98 561.04 556.43 559.32 0 -1.06(-0.19%)
Dec 17, 2019 557.55 563.58 556.64 560.37 0 +1.09(+0.20%)
Dec 16, 2019 567.69 568.39 558.33 559.28 0 +7.25(+1.31%)
Dec 13, 2019 557.85 563.74 549.66 552.03 0 -0.23(-0.04%)
Dec 12, 2019 545.12 554.72 543.36 552.27 0 +7.09(+1.30%)
Dec 11, 2019 542.29 547.95 541.64 545.18 0 +7.23(+1.34%)
Dec 10, 2019 535.57 559.99 531.07 537.95 0 +1.09(+0.20%)
Dec 09, 2019 538.34 542.62 535.24 536.86 0 +3.46(+0.65%)
Dec 06, 2019 532.32 535.67 530.37 533.40 0 +8.29(+1.58%)
Dec 05, 2019 524.55 527.71 521.56 525.11 0 -1.07(-0.20%)
Dec 04, 2019 524.70 529.14 522.69 526.18 0 +3.62(+0.69%)
Dec 03, 2019 519.85 524.00 516.61 522.56 0 -6.01(-1.14%)
Dec 02, 2019 525.17 531.31 522.38 528.57 0 +4.84(+0.92%)
Nov 29, 2019 523.16 526.32 521.18 523.73 0 -4.73(-0.90%)
Nov 27, 2019 526.97 529.61 524.12 528.46 0 +1.38(+0.26%)
Nov 26, 2019 525.26 528.49 522.62 527.08 0 +1.95(+0.37%)
Nov 25, 2019 521.42 527.18 519.89 525.13 0 +8.83(+1.71%)
Nov 22, 2019 516.53 520.04 514.25 516.30 0 +5.30(+1.04%)
Nov 21, 2019 507.59 512.47 506.14 511.00 0 +2.66(+0.52%)
Nov 20, 2019 509.10 514.38 506.26 508.34 0 -10.86(-2.09%)
Nov 19, 2019 526.52 526.96 517.50 519.20 0 +3.06(+0.59%)
Nov 18, 2019 514.67 518.31 511.31 516.14 0 -0.36(-0.07%)
Nov 15, 2019 512.24 517.68 510.36 516.51 0 +9.35(+1.84%)
Nov 14, 2019 505.35 508.73 503.26 507.15 0 +5.14(+1.02%)
Nov 13, 2019 504.17 506.55 500.20 502.02 0 -8.13(-1.59%)
Nov 12, 2019 514.75 516.07 508.03 510.15 0 -3.64(-0.71%)
Nov 11, 2019 506.92 514.55 505.62 513.79 0 -5.27(-1.02%)
Nov 08, 2019 517.98 521.87 513.13 519.06 0 -9.59(-1.81%)
Nov 07, 2019 531.04 533.42 526.09 528.65 0 +0.80(+0.15%)
Nov 06, 2019 531.09 532.41 525.58 527.86 0 -3.10(-0.58%)
Nov 05, 2019 535.89 537.25 528.48 530.96 0 +4.57(+0.87%)
Nov 04, 2019 528.50 531.97 524.48 526.39 0 +10.71(+2.08%)
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.