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 (%)
Oct 31, 2008 836.57 888.66 808.27 859.54 0 -3.89(-0.45%)
Oct 30, 2008 841.71 886.25 804.19 863.43 0 +79.27(+10.11%)
Oct 29, 2008 748.88 818.49 732.74 784.16 0 +30.16(+4.00%)
Oct 28, 2008 689.61 760.27 632.19 754.00 0 +124.02(+19.69%)
Oct 27, 2008 652.35 686.93 617.21 629.98 0 -48.93(-7.21%)
Oct 24, 2008 633.84 715.08 623.25 678.92 0 -38.01(-5.30%)
Oct 23, 2008 701.09 758.15 662.39 716.93 0 -7.54(-1.04%)
Oct 22, 2008 784.90 794.92 688.34 724.47 0 -112.54(-13.45%)
Oct 21, 2008 861.16 890.91 820.27 837.01 0 -71.90(-7.91%)
Oct 20, 2008 853.13 917.29 839.65 908.91 0 +80.10(+9.66%)
Oct 17, 2008 774.22 893.52 758.64 828.81 0 +13.92(+1.71%)
Oct 16, 2008 797.75 842.36 718.11 814.89 0 +40.80(+5.27%)
Oct 15, 2008 903.22 908.43 766.31 774.10 0 -200.44(-20.57%)
Oct 14, 2008 1076 1092 943.71 974.54 0 -60.53(-5.85%)
Oct 13, 2008 936.71 1041 905.25 1035 0 +203.59(+24.48%)
Oct 10, 2008 805.53 893.74 734.01 831.48 0 -29.78(-3.46%)
Oct 09, 2008 961.73 1004 846.11 861.26 0 -54.14(-5.91%)
Oct 08, 2008 903.06 1001 830.61 915.40 0 -21.92(-2.34%)
Oct 07, 2008 1060 1086 924.23 937.33 0 -108.18(-10.35%)
Oct 06, 2008 1051 1088 917.93 1046 0 -106.16(-9.22%)
Oct 03, 2008 1157 1263 1128 1152 0 +24.35(+2.16%)
Oct 02, 2008 1234 1243 1119 1127 0 -170.62(-13.15%)
Oct 01, 2008 1324 1335 1248 1298 0 -30.86(-2.32%)
Sep 30, 2008 1303 1348 1271 1329 0 +99.48(+8.09%)
Sep 29, 2008 1379 1397 1047 1229 0 -253.11(-17.07%)
Sep 26, 2008 1499 1513 1442 1482 0 -79.42(-5.08%)
Sep 25, 2008 1542 1591 1515 1562 0 +47.68(+3.15%)
Sep 24, 2008 1560 1571 1501 1514 0 -27.22(-1.77%)
Sep 23, 2008 1618 1642 1521 1541 0 -129.57(-7.75%)
Sep 22, 2008 1707 1738 1630 1671 0 -19.93(-1.18%)
Sep 19, 2008 1623 1753 1571 1691 0 +192.15(+12.82%)
Sep 18, 2008 1464 1527 1366 1499 0 +61.77(+4.30%)
Sep 17, 2008 1524 1549 1405 1437 0 -151.05(-9.51%)
Sep 16, 2008 1506 1600 1478 1588 0 +27.19(+1.74%)
Sep 15, 2008 1607 1653 1544 1561 0 -147.35(-8.63%)
Sep 12, 2008 1626 1716 1614 1708 0 +98.48(+6.12%)
Sep 11, 2008 1533 1618 1498 1610 0 +33.07(+2.10%)
Sep 10, 2008 1547 1608 1515 1577 0 +63.10(+4.17%)
Sep 09, 2008 1601 1618 1501 1514 0 -128.33(-7.82%)
Sep 08, 2008 1719 1733 1618 1642 0 -28.00(-1.68%)
Sep 05, 2008 1665 1691 1595 1670 0 -10.10(-0.60%)
Sep 04, 2008 1770 1788 1660 1680 0 -104.10(-5.84%)
Sep 03, 2008 1823 1857 1746 1784 0 -56.17(-3.05%)
Sep 02, 2008 1885 1899 1830 1840 0 -149.37(-7.51%)
Sep 01, 2008 2009 2024 1979 1990 0 +0.00(+0.00%)
Aug 29, 2008 2009 2024 1979 1990 0 -13.73(-0.69%)
Aug 28, 2008 2012 2029 1972 2003 0 +11.28(+0.57%)
Aug 27, 2008 1964 2003 1949 1992 0 +53.37(+2.75%)
Aug 26, 2008 1911 1952 1900 1939 0 +11.43(+0.59%)
Aug 25, 2008 1979 1987 1906 1927 0 -43.65(-2.21%)
Aug 22, 2008 1992 2013 1947 1971 0 -39.74(-1.98%)
Aug 21, 2008 2005 2028 1979 2011 0 +21.96(+1.10%)
Aug 20, 2008 1950 1998 1930 1989 0 +77.12(+4.03%)
Aug 19, 2008 1857 1931 1843 1912 0 +37.42(+2.00%)
Aug 18, 2008 1917 1935 1858 1874 0 -15.09(-0.80%)
Aug 15, 2008 1921 1929 1866 1889 0 -50.98(-2.63%)
Aug 14, 2008 1956 1985 1912 1940 0 -26.27(-1.34%)
Aug 13, 2008 1892 1987 1875 1966 0 +71.85(+3.79%)
Aug 12, 2008 1889 1925 1861 1895 0 -6.74(-0.35%)
Aug 11, 2008 1953 1967 1873 1901 0 -66.62(-3.39%)
Aug 08, 2008 1971 1999 1933 1968 0 -61.50(-3.03%)
Aug 07, 2008 2091 2102 2012 2029 0 -48.00(-2.31%)
Aug 06, 2008 2053 2102 2029 2077 0 +60.95(+3.02%)
Aug 05, 2008 2015 2056 1964 2017 0 +3.52(+0.17%)
Aug 04, 2008 2097 2106 1990 2013 0 -109.28(-5.15%)
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.