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, 2018 503.10 510.96 499.82 505.98 0 +11.94(+2.42%)
Oct 30, 2018 488.03 495.09 485.76 494.04 0 +4.67(+0.95%)
Oct 29, 2018 500.40 503.14 484.68 489.37 0 -3.03(-0.62%)
Oct 26, 2018 479.96 496.15 477.84 492.40 0 +13.68(+2.86%)
Oct 24, 2018 500.13 503.08 478.04 478.73 0 -21.64(-4.32%)
Oct 23, 2018 496.72 501.95 489.47 500.37 0 -8.60(-1.69%)
Oct 22, 2018 506.23 511.13 502.24 508.96 0 +4.81(+0.95%)
Oct 19, 2018 506.51 511.88 501.69 504.15 0 -2.68(-0.53%)
Oct 18, 2018 515.82 517.93 504.08 506.83 0 -12.62(-2.43%)
Oct 17, 2018 521.62 524.03 513.78 519.45 0 +2.65(+0.51%)
Oct 16, 2018 518.99 520.70 513.32 516.80 0 +4.12(+0.80%)
Oct 15, 2018 514.39 520.27 511.27 512.68 0 +0.81(+0.16%)
Oct 12, 2018 517.97 519.22 506.51 511.87 0 +3.66(+0.72%)
Oct 11, 2018 507.44 514.89 503.12 508.21 0 -1.59(-0.31%)
Oct 10, 2018 520.53 521.89 507.71 509.80 0 -15.93(-3.03%)
Oct 09, 2018 521.94 530.91 517.75 525.73 0 +2.47(+0.47%)
Oct 08, 2018 521.36 525.00 516.28 523.26 0 +0.69(+0.13%)
Oct 05, 2018 526.95 527.95 517.14 522.57 0 -10.66(-2.00%)
Oct 04, 2018 540.68 541.57 529.84 533.23 0 -5.71(-1.06%)
Oct 03, 2018 542.75 544.83 536.63 538.94 0 +1.60(+0.30%)
Oct 02, 2018 535.54 539.95 533.35 537.34 0 +2.36(+0.44%)
Oct 01, 2018 534.61 537.86 528.96 534.98 0 +1.23(+0.23%)
Sep 28, 2018 532.47 538.51 530.98 533.75 0 -3.25(-0.61%)
Sep 27, 2018 536.36 540.05 533.35 537.01 0 -1.82(-0.34%)
Sep 26, 2018 541.18 544.55 537.27 538.83 0 -6.52(-1.20%)
Sep 25, 2018 543.05 549.39 542.22 545.35 0 +9.22(+1.72%)
Sep 24, 2018 541.89 544.65 534.87 536.13 0 -2.46(-0.46%)
Sep 21, 2018 539.48 543.09 535.88 538.59 0 +3.11(+0.58%)
Sep 20, 2018 541.08 541.62 531.94 535.48 0 +13.02(+2.49%)
Sep 19, 2018 522.08 528.64 520.90 522.46 0 +7.02(+1.36%)
Sep 18, 2018 513.09 518.08 510.70 515.44 0 +9.02(+1.78%)
Sep 17, 2018 508.07 511.89 504.59 506.42 0 +1.90(+0.38%)
Sep 14, 2018 506.30 509.08 501.44 504.52 0 +1.75(+0.35%)
Sep 13, 2018 506.45 508.19 498.94 502.77 0 +1.69(+0.34%)
Sep 12, 2018 495.44 503.83 493.08 501.07 0 +7.59(+1.54%)
Sep 11, 2018 488.32 494.56 485.59 493.48 0 -1.98(-0.40%)
Sep 10, 2018 499.50 500.46 494.12 495.46 0 -1.31(-0.26%)
Sep 07, 2018 496.53 500.20 491.20 496.77 0 -3.43(-0.69%)
Sep 06, 2018 502.08 506.77 496.62 500.20 0 -1.66(-0.33%)
Sep 05, 2018 500.92 505.12 497.00 501.86 0 +1.84(+0.37%)
Sep 04, 2018 500.11 503.64 495.94 500.01 0 -14.55(-2.83%)
Aug 31, 2018 514.56 514.56 514.56 514.56 0 -0.92(-0.18%)
Aug 30, 2018 520.90 522.10 513.16 515.48 0 -10.36(-1.97%)
Aug 29, 2018 522.90 527.97 519.89 525.84 0 +2.57(+0.49%)
Aug 28, 2018 531.53 532.75 521.47 523.27 0 -0.62(-0.12%)
Aug 27, 2018 521.90 527.33 519.81 523.88 0 +6.79(+1.31%)
Aug 24, 2018 517.22 520.00 513.49 517.09 0 +10.24(+2.02%)
Aug 23, 2018 513.72 514.85 505.55 506.86 0 -11.33(-2.19%)
Aug 22, 2018 520.24 522.05 514.85 518.18 0 +4.26(+0.83%)
Aug 21, 2018 515.05 518.86 510.93 513.92 0 -1.62(-0.31%)
Aug 20, 2018 517.75 520.39 512.76 515.54 0 +2.12(+0.41%)
Aug 17, 2018 505.89 516.05 502.70 513.42 0 +6.07(+1.20%)
Aug 16, 2018 509.58 513.55 505.33 507.35 0 +2.85(+0.57%)
Aug 15, 2018 506.36 508.36 497.74 504.49 0 -17.35(-3.32%)
Aug 14, 2018 521.76 525.56 518.52 521.84 0 -2.42(-0.46%)
Aug 13, 2018 527.93 530.28 521.24 524.26 0 -2.78(-0.53%)
Aug 10, 2018 523.01 529.42 521.14 527.04 0 -8.02(-1.50%)
Aug 09, 2018 541.51 542.53 534.01 535.06 0 -14.61(-2.66%)
Aug 08, 2018 549.05 553.44 542.20 549.67 0 +3.70(+0.68%)
Aug 07, 2018 556.38 558.77 544.36 545.97 0 +2.44(+0.45%)
Aug 06, 2018 544.73 548.75 539.92 543.53 0 -9.81(-1.77%)
Aug 03, 2018 545.34 556.44 543.87 553.35 0 +6.79(+1.24%)
Aug 02, 2018 544.03 549.63 540.01 546.55 0 -18.51(-3.28%)
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.