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 (%)
Nov 30, 2020 606.66 609.44 595.21 597.41 0 -11.33(-1.86%)
Nov 27, 2020 602.71 610.78 601.14 608.75 0 -2.16(-0.35%)
Nov 25, 2020 605.18 616.18 602.66 610.91 0 -11.44(-1.84%)
Nov 24, 2020 609.09 624.92 607.89 622.35 0 +22.28(+3.71%)
Nov 23, 2020 590.94 601.55 589.71 600.06 0 +16.72(+2.87%)
Nov 20, 2020 584.22 587.33 580.47 583.34 0 +2.19(+0.38%)
Nov 19, 2020 578.05 582.32 572.42 581.15 0 +0.77(+0.13%)
Nov 18, 2020 586.33 590.16 579.41 580.38 0 -2.87(-0.49%)
Nov 17, 2020 578.71 586.29 574.28 583.25 0 +0.65(+0.11%)
Nov 16, 2020 579.66 584.97 575.92 582.59 0 +9.91(+1.73%)
Nov 13, 2020 566.97 575.55 566.28 572.68 0 +6.96(+1.23%)
Nov 12, 2020 567.75 574.92 562.73 565.73 0 -8.68(-1.51%)
Nov 11, 2020 575.69 578.49 570.64 574.40 0 +1.21(+0.21%)
Nov 10, 2020 575.19 582.35 570.58 573.19 0 +8.74(+1.55%)
Nov 09, 2020 577.87 581.22 553.93 564.45 0 +9.91(+1.79%)
Nov 06, 2020 553.50 559.30 547.99 554.54 0 +15.05(+2.79%)
Nov 05, 2020 537.58 547.11 535.97 539.49 0 +14.26(+2.72%)
Nov 04, 2020 527.14 531.21 519.38 525.23 0 -12.90(-2.40%)
Nov 03, 2020 541.60 543.27 535.41 538.12 0 +13.07(+2.49%)
Nov 02, 2020 527.38 529.32 520.33 525.05 0 +7.12(+1.37%)
Oct 30, 2020 515.17 519.63 510.88 517.93 0 +0.17(+0.03%)
Oct 29, 2020 508.80 519.83 504.58 517.76 0 +10.58(+2.09%)
Oct 28, 2020 510.04 513.83 505.91 507.18 0 -22.82(-4.31%)
Oct 27, 2020 527.83 534.05 525.08 530.00 0 -2.43(-0.46%)
Oct 26, 2020 539.56 540.41 528.87 532.43 0 -12.54(-2.30%)
Oct 23, 2020 545.23 549.25 541.64 544.97 0 +0.31(+0.06%)
Oct 22, 2020 542.20 547.19 536.31 544.65 0 +0.02(+0.00%)
Oct 21, 2020 541.40 552.36 540.28 544.63 0 +4.34(+0.80%)
Oct 20, 2020 538.16 545.50 536.48 540.30 0 +2.59(+0.48%)
Oct 19, 2020 543.79 549.32 536.21 537.70 0 -5.80(-1.07%)
Oct 16, 2020 545.77 548.91 541.84 543.51 0 -3.44(-0.63%)
Oct 15, 2020 536.81 548.60 535.66 546.95 0 -1.82(-0.33%)
Oct 14, 2020 550.39 553.31 546.46 548.77 0 -0.11(-0.02%)
Oct 13, 2020 548.75 551.73 543.09 548.88 0 -5.81(-1.05%)
Oct 12, 2020 555.12 557.36 551.77 554.69 0 -2.11(-0.38%)
Oct 09, 2020 564.70 566.34 555.19 556.80 0 +3.28(+0.59%)
Oct 08, 2020 552.72 554.80 547.43 553.52 0 +3.86(+0.70%)
Oct 07, 2020 545.21 555.32 544.25 549.66 0 +14.84(+2.78%)
Oct 06, 2020 546.58 548.46 533.09 534.82 0 -12.90(-2.36%)
Oct 05, 2020 540.89 549.23 540.09 547.72 0 +9.67(+1.80%)
Oct 02, 2020 526.48 542.85 525.47 538.05 0 +6.17(+1.16%)
Oct 01, 2020 536.76 539.44 528.47 531.88 0 -3.59(-0.67%)
Sep 30, 2020 536.20 540.17 532.03 535.47 0 +2.68(+0.50%)
Sep 29, 2020 536.78 539.44 531.13 532.79 0 -4.44(-0.83%)
Sep 28, 2020 539.77 543.59 533.69 537.23 0 +2.81(+0.53%)
Sep 25, 2020 529.43 535.37 525.04 534.42 0 -4.91(-0.91%)
Sep 24, 2020 536.58 546.44 532.28 539.33 0 +5.42(+1.01%)
Sep 23, 2020 541.93 545.00 532.81 533.91 0 -9.55(-1.76%)
Sep 22, 2020 542.95 546.06 535.75 543.46 0 -0.10(-0.02%)
Sep 21, 2020 552.34 553.76 536.12 543.56 0 -25.65(-4.51%)
Sep 18, 2020 577.79 580.42 567.95 569.21 0 -3.25(-0.57%)
Sep 17, 2020 563.49 574.77 562.09 572.45 0 +1.56(+0.27%)
Sep 16, 2020 576.86 580.13 567.27 570.89 0 -2.92(-0.51%)
Sep 15, 2020 580.81 582.91 570.87 573.81 0 +12.12(+2.16%)
Sep 14, 2020 567.14 568.63 559.62 561.69 0 +1.61(+0.29%)
Sep 11, 2020 551.19 564.39 548.66 560.09 0 +22.60(+4.21%)
Sep 10, 2020 549.54 551.61 535.68 537.48 0 -9.14(-1.67%)
Sep 09, 2020 547.50 552.40 545.29 546.62 0 +8.99(+1.67%)
Sep 08, 2020 535.97 545.14 531.50 537.63 0 -7.51(-1.38%)
Sep 04, 2020 541.80 549.11 533.28 545.14 0 +9.75(+1.82%)
Sep 03, 2020 543.62 545.36 528.79 535.39 0 -16.25(-2.95%)
Sep 02, 2020 554.18 555.69 546.16 551.65 0 +1.60(+0.29%)
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.