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, 2019 498.43 499.82 492.85 496.44 0 -5.26(-1.05%)
Oct 30, 2019 503.41 504.56 495.61 501.70 0 -6.99(-1.37%)
Oct 29, 2019 509.55 511.94 506.74 508.70 0 +0.67(+0.13%)
Oct 28, 2019 506.25 510.74 504.62 508.03 0 +7.33(+1.46%)
Oct 25, 2019 497.47 504.26 496.13 500.70 0 +4.11(+0.83%)
Oct 24, 2019 504.00 505.00 493.88 496.59 0 -2.45(-0.49%)
Oct 23, 2019 501.37 502.50 496.92 499.04 0 -0.20(-0.04%)
Oct 22, 2019 496.00 501.97 494.21 499.24 0 +4.25(+0.86%)
Oct 21, 2019 497.75 499.40 492.92 494.99 0 +7.10(+1.46%)
Oct 18, 2019 489.68 492.58 486.84 487.88 0 +1.42(+0.29%)
Oct 17, 2019 490.49 493.08 484.93 486.46 0 +1.92(+0.40%)
Oct 16, 2019 488.44 491.17 482.83 484.54 0 -8.28(-1.68%)
Oct 15, 2019 489.74 496.68 487.57 492.82 0 -1.67(-0.34%)
Oct 14, 2019 497.26 498.98 493.72 494.49 0 -9.37(-1.86%)
Oct 11, 2019 501.37 509.45 500.94 503.86 0 +18.08(+3.72%)
Oct 10, 2019 479.26 487.29 477.78 485.78 0 +12.82(+2.71%)
Oct 09, 2019 474.36 476.13 468.57 472.96 0 +2.56(+0.54%)
Oct 08, 2019 473.76 475.02 469.73 470.40 0 -5.24(-1.10%)
Oct 07, 2019 477.19 481.79 474.61 475.64 0 -4.39(-0.92%)
Oct 04, 2019 475.33 480.64 474.65 480.03 0 +3.88(+0.82%)
Oct 03, 2019 468.61 477.79 467.27 476.15 0 +1.51(+0.32%)
Oct 02, 2019 475.11 479.20 470.39 474.65 0 -14.74(-3.01%)
Oct 01, 2019 495.94 498.35 487.58 489.38 0 -7.10(-1.43%)
Sep 30, 2019 493.49 498.08 492.46 496.49 0 +1.74(+0.35%)
Sep 27, 2019 493.55 498.95 491.93 494.75 0 +4.35(+0.89%)
Sep 26, 2019 496.25 497.29 488.92 490.40 0 -6.46(-1.30%)
Sep 25, 2019 488.18 498.16 487.58 496.86 0 +5.12(+1.04%)
Sep 24, 2019 499.32 500.64 488.96 491.74 0 -14.61(-2.88%)
Sep 23, 2019 500.82 507.97 499.14 506.35 0 +1.11(+0.22%)
Sep 20, 2019 505.88 511.13 503.93 505.24 0 -1.55(-0.31%)
Sep 19, 2019 508.87 511.77 505.15 506.79 0 -2.54(-0.50%)
Sep 18, 2019 512.46 514.42 505.36 509.33 0 -5.27(-1.02%)
Sep 17, 2019 509.86 516.11 506.55 514.60 0 -1.21(-0.23%)
Sep 16, 2019 519.25 523.30 512.83 515.80 0 -8.17(-1.56%)
Sep 13, 2019 528.88 530.55 522.63 523.97 0 +8.39(+1.63%)
Sep 12, 2019 512.47 518.39 508.99 515.58 0 +4.28(+0.84%)
Sep 11, 2019 509.67 513.25 505.15 511.31 0 +4.78(+0.94%)
Sep 10, 2019 499.14 508.45 497.28 506.53 0 +7.61(+1.52%)
Sep 09, 2019 493.53 499.88 493.03 498.92 0 +5.25(+1.06%)
Sep 06, 2019 495.71 497.43 492.24 493.67 0 -1.16(-0.24%)
Sep 05, 2019 489.74 497.02 488.95 494.83 0 +6.93(+1.42%)
Sep 04, 2019 486.17 489.09 483.98 487.90 0 +13.97(+2.95%)
Sep 03, 2019 473.47 476.64 470.82 473.93 0 -6.69(-1.39%)
Aug 30, 2019 481.57 484.13 477.34 480.62 0 +10.24(+2.18%)
Aug 29, 2019 471.89 474.48 467.92 470.39 0 +6.10(+1.31%)
Aug 28, 2019 460.41 468.69 458.32 464.29 0 +5.19(+1.13%)
Aug 27, 2019 464.22 465.04 458.28 459.10 0 -2.00(-0.43%)
Aug 26, 2019 461.21 464.24 457.97 461.10 0 +3.27(+0.71%)
Aug 23, 2019 465.27 470.25 456.62 457.83 0 -8.21(-1.76%)
Aug 22, 2019 467.15 469.29 462.94 466.03 0 -0.71(-0.15%)
Aug 21, 2019 469.46 470.44 465.13 466.74 0 -0.89(-0.19%)
Aug 20, 2019 469.50 473.14 466.09 467.63 0 -3.34(-0.71%)
Aug 19, 2019 474.26 476.12 469.93 470.97 0 +3.46(+0.74%)
Aug 16, 2019 465.57 469.71 463.46 467.51 0 +1.63(+0.35%)
Aug 15, 2019 467.14 468.39 461.31 465.88 0 +1.80(+0.39%)
Aug 14, 2019 470.33 472.31 463.50 464.08 0 -15.86(-3.31%)
Aug 13, 2019 468.43 483.56 467.34 479.94 0 +11.35(+2.42%)
Aug 12, 2019 474.21 475.01 467.43 468.59 0 -3.99(-0.84%)
Aug 09, 2019 480.61 482.09 471.06 472.58 0 -16.14(-3.30%)
Aug 08, 2019 482.94 489.94 481.63 488.73 0 -3.94(-0.80%)
Aug 07, 2019 488.86 493.96 487.14 492.66 0 -5.20(-1.04%)
Aug 06, 2019 500.81 502.32 490.73 497.87 0 +0.73(+0.15%)
Aug 05, 2019 499.47 502.20 492.61 497.14 0 -12.76(-2.50%)
Aug 02, 2019 514.36 516.96 506.86 509.90 0 -10.95(-2.10%)
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.