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 30, 2009 733.53 738.60 692.68 702.57 0 -30.91(-4.21%)
Jan 29, 2009 747.12 754.93 723.06 733.48 0 -38.92(-5.04%)
Jan 28, 2009 751.23 784.64 744.49 772.40 0 +45.26(+6.22%)
Jan 27, 2009 722.11 742.49 705.44 727.14 0 +32.94(+4.75%)
Jan 26, 2009 697.70 730.60 684.03 694.20 0 +3.68(+0.53%)
Jan 23, 2009 656.30 707.69 649.86 690.52 0 -1.39(-0.20%)
Jan 22, 2009 694.98 709.99 672.71 691.91 0 -22.62(-3.17%)
Jan 21, 2009 690.64 718.41 667.19 714.54 0 +50.03(+7.53%)
Jan 20, 2009 705.85 715.89 659.55 664.50 0 -60.70(-8.37%)
Jan 19, 2009 734.81 740.92 692.83 725.21 0 +0.00(+0.00%)
Jan 16, 2009 734.81 740.92 692.83 725.21 0 +16.92(+2.39%)
Jan 15, 2009 692.25 723.54 654.00 708.28 0 +16.65(+2.41%)
Jan 14, 2009 714.23 719.53 674.73 691.63 0 -56.41(-7.54%)
Jan 13, 2009 728.87 759.33 719.42 748.04 0 +3.59(+0.48%)
Jan 12, 2009 783.02 786.16 733.03 744.45 0 -54.78(-6.85%)
Jan 09, 2009 831.78 836.65 786.55 799.23 0 -44.02(-5.22%)
Jan 08, 2009 817.75 850.70 799.35 843.25 0 +25.20(+3.08%)
Jan 07, 2009 849.55 858.22 809.30 818.05 0 -49.30(-5.68%)
Jan 06, 2009 849.05 887.79 829.32 867.35 0 +63.30(+7.87%)
Jan 05, 2009 781.07 826.42 772.19 804.05 0 +12.39(+1.56%)
Jan 02, 2009 752.20 799.14 747.87 791.66 0 +51.46(+6.95%)
Jan 01, 2009 722.26 751.03 714.81 740.21 0 +0.00(+0.00%)
Dec 31, 2008 722.26 751.03 714.81 740.21 0 +11.38(+1.56%)
Dec 30, 2008 709.88 731.17 696.35 728.82 0 +25.69(+3.65%)
Dec 29, 2008 719.49 725.06 691.03 703.13 0 -1.75(-0.25%)
Dec 26, 2008 693.59 711.21 684.45 704.89 0 +10.50(+1.51%)
Dec 25, 2008 694.86 703.08 680.39 694.39 0 +0.00(+0.00%)
Dec 24, 2008 694.86 703.08 680.39 694.39 0 +2.38(+0.34%)
Dec 23, 2008 703.10 715.05 682.91 692.00 0 +1.02(+0.15%)
Dec 22, 2008 724.17 739.50 674.88 690.98 0 -40.60(-5.55%)
Dec 19, 2008 737.91 759.38 717.02 731.58 0 -7.81(-1.06%)
Dec 18, 2008 787.71 792.60 727.84 739.39 0 -40.41(-5.18%)
Dec 17, 2008 754.50 798.91 745.81 779.80 0 -1.18(-0.15%)
Dec 16, 2008 727.49 786.19 718.60 780.98 0 +67.89(+9.52%)
Dec 15, 2008 737.62 753.56 703.21 713.08 0 -16.14(-2.21%)
Dec 12, 2008 691.57 738.63 680.26 729.22 0 +7.69(+1.07%)
Dec 11, 2008 734.41 770.66 707.90 721.53 0 -27.34(-3.65%)
Dec 10, 2008 710.08 754.74 703.72 748.87 0 +77.37(+11.52%)
Dec 09, 2008 654.33 704.74 643.10 671.50 0 +1.63(+0.24%)
Dec 08, 2008 638.22 688.15 632.48 669.87 0 +64.51(+10.66%)
Dec 05, 2008 570.10 611.66 549.15 605.36 0 +28.67(+4.97%)
Dec 04, 2008 579.57 614.80 560.62 576.69 0 -18.53(-3.11%)
Dec 03, 2008 568.43 603.51 555.80 595.22 0 -17.34(-2.83%)
Dec 02, 2008 611.32 630.41 585.65 612.56 0 +26.26(+4.48%)
Dec 01, 2008 643.42 648.50 583.67 586.30 0 -104.11(-15.08%)
Nov 28, 2008 683.90 699.60 666.76 690.42 0 -9.92(-1.42%)
Nov 27, 2008 625.54 706.81 619.62 700.34 0 +0.00(+0.00%)
Nov 26, 2008 625.54 706.81 619.62 700.34 0 +45.09(+6.88%)
Nov 25, 2008 670.22 684.99 617.33 655.25 0 -30.77(-4.49%)
Nov 24, 2008 642.53 708.82 629.11 686.02 0 +72.76(+11.86%)
Nov 21, 2008 591.19 622.25 555.29 613.26 0 +76.61(+14.28%)
Nov 20, 2008 594.29 608.20 530.08 536.66 0 -71.41(-11.74%)
Nov 19, 2008 674.04 688.44 605.78 608.06 0 -75.19(-11.01%)
Nov 18, 2008 695.25 713.38 654.49 683.26 0 -11.38(-1.64%)
Nov 17, 2008 704.85 733.83 681.69 694.64 0 -11.15(-1.58%)
Nov 14, 2008 731.66 762.78 700.83 705.78 0 -65.62(-8.51%)
Nov 13, 2008 700.71 775.59 651.77 771.40 0 +97.30(+14.43%)
Nov 12, 2008 725.84 735.96 668.33 674.10 0 -82.01(-10.85%)
Nov 11, 2008 773.69 791.71 733.42 756.12 0 -37.90(-4.77%)
Nov 10, 2008 839.06 851.05 775.34 794.02 0 +19.39(+2.50%)
Nov 07, 2008 762.79 797.51 736.74 774.63 0 +44.81(+6.14%)
Nov 06, 2008 789.73 804.14 715.77 729.82 0 -96.73(-11.70%)
Nov 05, 2008 889.19 918.92 821.29 826.55 0 -125.38(-13.17%)
Nov 04, 2008 908.95 975.85 892.04 951.93 0 +91.48(+10.63%)
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.