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 30, 2009 1311 1325 1234 1254 0 -54.40(-4.16%)
Oct 29, 2009 1266 1317 1256 1308 0 +64.09(+5.15%)
Oct 28, 2009 1305 1315 1239 1244 0 -83.83(-6.31%)
Oct 27, 2009 1373 1383 1324 1328 0 -51.97(-3.77%)
Oct 26, 2009 1409 1438 1369 1380 0 -17.87(-1.28%)
Oct 23, 2009 1401 1416 1389 1398 0 -0.95(-0.07%)
Oct 22, 2009 1394 1409 1368 1399 0 -11.32(-0.80%)
Oct 21, 2009 1395 1436 1376 1410 0 +13.25(+0.95%)
Oct 20, 2009 1398 1417 1380 1397 0 -17.97(-1.27%)
Oct 19, 2009 1398 1424 1388 1415 0 +27.45(+1.98%)
Oct 16, 2009 1400 1415 1369 1387 0 -27.04(-1.91%)
Oct 15, 2009 1411 1431 1387 1414 0 +2.37(+0.17%)
Oct 14, 2009 1388 1423 1374 1412 0 +69.13(+5.15%)
Oct 13, 2009 1347 1366 1325 1343 0 +2.34(+0.17%)
Oct 12, 2009 1348 1360 1332 1340 0 +8.44(+0.63%)
Oct 09, 2009 1321 1340 1306 1332 0 +10.97(+0.83%)
Oct 08, 2009 1320 1333 1301 1321 0 +38.24(+2.98%)
Oct 07, 2009 1285 1300 1262 1283 0 +5.21(+0.41%)
Oct 06, 2009 1257 1293 1241 1278 0 +42.64(+3.45%)
Oct 05, 2009 1216 1245 1204 1235 0 +35.94(+3.00%)
Oct 02, 2009 1191 1218 1167 1199 0 -18.14(-1.49%)
Oct 01, 2009 1261 1270 1211 1217 0 -48.54(-3.84%)
Sep 30, 2009 1279 1293 1245 1266 0 -1.53(-0.12%)
Sep 29, 2009 1273 1284 1252 1267 0 -10.91(-0.85%)
Sep 28, 2009 1247 1283 1229 1278 0 +32.31(+2.59%)
Sep 25, 2009 1254 1325 1232 1246 0 -23.05(-1.82%)
Sep 24, 2009 1294 1308 1252 1269 0 -28.77(-2.22%)
Sep 23, 2009 1313 1328 1287 1298 0 -10.03(-0.77%)
Sep 22, 2009 1303 1325 1294 1308 0 +29.17(+2.28%)
Sep 21, 2009 1283 1297 1262 1278 0 -30.35(-2.32%)
Sep 18, 2009 1307 1326 1294 1309 0 -2.62(-0.20%)
Sep 17, 2009 1315 1332 1291 1311 0 +5.32(+0.41%)
Sep 16, 2009 1300 1328 1291 1306 0 +34.82(+2.74%)
Sep 15, 2009 1256 1287 1245 1271 0 +24.04(+1.93%)
Sep 14, 2009 1216 1253 1213 1247 0 +6.81(+0.55%)
Sep 11, 2009 1246 1265 1228 1240 0 +15.91(+1.30%)
Sep 10, 2009 1213 1237 1193 1225 0 +19.55(+1.62%)
Sep 09, 2009 1203 1222 1183 1205 0 +3.66(+0.30%)
Sep 08, 2009 1191 1210 1181 1201 0 +42.64(+3.68%)
Sep 07, 2009 1146 1166 1131 1159 0 +8.52(+0.74%)
Sep 04, 2009 1131 1156 1119 1150 0 +24.97(+2.22%)
Sep 03, 2009 1121 1139 1108 1125 0 +27.12(+2.47%)
Sep 02, 2009 1095 1117 1080 1098 0 -6.63(-0.60%)
Sep 01, 2009 1135 1155 1099 1105 0 -33.68(-2.96%)
Aug 31, 2009 1150 1156 1129 1138 0 -20.10(-1.74%)
Aug 28, 2009 1175 1180 1146 1158 0 +8.76(+0.76%)
Aug 27, 2009 1142 1165 1122 1150 0 +2.32(+0.20%)
Aug 26, 2009 1164 1174 1132 1147 0 -25.42(-2.17%)
Aug 25, 2009 1180 1200 1162 1173 0 -11.10(-0.94%)
Aug 24, 2009 1185 1209 1164 1184 0 +24.67(+2.13%)
Aug 21, 2009 1132 1168 1126 1159 0 +27.90(+2.47%)
Aug 20, 2009 1128 1146 1119 1131 0 +15.57(+1.40%)
Aug 19, 2009 1087 1124 1078 1116 0 +6.33(+0.57%)
Aug 18, 2009 1100 1124 1093 1109 0 +28.94(+2.68%)
Aug 17, 2009 1101 1108 1071 1080 0 -63.67(-5.56%)
Aug 14, 2009 1179 1191 1130 1144 0 -26.21(-2.24%)
Aug 13, 2009 1169 1185 1145 1170 0 +33.82(+2.98%)
Aug 12, 2009 1118 1150 1098 1137 0 +10.50(+0.93%)
Aug 11, 2009 1139 1151 1112 1126 0 -20.39(-1.78%)
Aug 10, 2009 1164 1173 1135 1146 0 -37.61(-3.18%)
Aug 07, 2009 1196 1210 1164 1184 0 -6.56(-0.55%)
Aug 06, 2009 1211 1229 1172 1191 0 -18.68(-1.54%)
Aug 05, 2009 1202 1235 1179 1209 0 -0.61(-0.05%)
Aug 04, 2009 1215 1253 1190 1210 0 -22.53(-1.83%)
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.