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, 2010 689.54 705.24 685.40 696.67 0 -1.32(-0.19%)
Nov 29, 2010 700.02 707.19 686.54 697.99 0 -9.23(-1.30%)
Nov 26, 2010 707.71 713.59 701.66 707.22 0 -57.96(-7.57%)
Nov 25, 2010 755.06 765.25 759.43 765.17 0 +4.44(+0.58%)
Nov 24, 2010 751.86 763.08 748.17 760.73 0 +15.68(+2.10%)
Nov 23, 2010 748.35 756.02 740.11 745.05 0 -26.14(-3.39%)
Nov 22, 2010 771.58 778.59 759.53 771.18 0 -6.75(-0.87%)
Nov 19, 2010 773.07 780.56 764.34 777.93 0 -4.88(-0.62%)
Nov 18, 2010 776.80 787.29 774.00 782.81 0 +24.42(+3.22%)
Nov 17, 2010 756.03 768.94 751.26 758.39 0 +0.57(+0.08%)
Nov 16, 2010 772.38 774.70 750.42 757.82 0 -31.18(-3.95%)
Nov 15, 2010 793.14 801.62 782.45 789.00 0 -2.17(-0.27%)
Nov 12, 2010 794.22 805.44 780.49 791.17 0 -18.99(-2.34%)
Nov 11, 2010 805.73 814.43 797.73 810.16 0 +4.15(+0.52%)
Nov 10, 2010 806.42 858.81 790.63 806.00 0 -1.35(-0.17%)
Nov 09, 2010 815.50 825.36 798.61 807.35 0 +0.23(+0.03%)
Nov 08, 2010 803.70 812.42 797.44 807.12 0 -2.35(-0.29%)
Nov 05, 2010 806.39 817.50 799.98 809.47 0 +5.63(+0.70%)
Nov 04, 2010 791.78 805.95 789.27 803.84 0 +33.66(+4.37%)
Nov 03, 2010 771.58 777.13 758.63 770.17 0 +0.81(+0.11%)
Nov 02, 2010 765.43 773.10 761.08 769.37 0 +14.38(+1.91%)
Nov 01, 2010 755.41 763.58 749.01 754.98 0 +4.68(+0.62%)
Oct 29, 2010 748.08 754.02 739.84 750.30 0 -3.20(-0.42%)
Oct 28, 2010 756.79 760.18 746.22 753.50 0 +7.35(+0.98%)
Oct 27, 2010 747.70 752.08 736.65 746.15 0 +21.75(+3.00%)
Oct 25, 2010 726.68 732.80 720.66 724.41 0 +12.31(+1.73%)
Oct 22, 2010 715.58 719.50 705.86 712.10 0 -1.88(-0.26%)
Oct 21, 2010 717.10 726.58 700.84 713.98 0 +0.00(+0.00%)
Oct 20, 2010 701.90 718.07 700.59 713.98 0 +17.12(+2.46%)
Oct 19, 2010 705.18 710.38 692.14 696.86 0 -29.30(-4.03%)
Oct 18, 2010 722.29 729.56 716.81 726.16 0 -5.37(-0.73%)
Oct 15, 2010 734.02 737.01 721.36 731.53 0 +1.70(+0.23%)
Oct 14, 2010 729.38 737.16 721.96 729.83 0 +6.95(+0.96%)
Oct 13, 2010 716.82 728.38 712.55 722.88 0 -114.63(-13.69%)
Oct 12, 2010 835.26 841.00 824.73 837.51 0 -11.22(-1.32%)
Oct 11, 2010 850.00 861.71 845.56 848.73 0 -100.27(-10.57%)
Oct 08, 2010 936.09 951.46 929.47 948.99 0 +15.79(+1.69%)
Oct 07, 2010 936.81 948.21 923.82 933.21 0 -5.62(-0.60%)
Oct 06, 2010 920.84 944.91 923.38 938.82 0 +21.83(+2.38%)
Oct 05, 2010 895.32 924.83 898.39 917.00 0 +19.51(+2.17%)
Oct 04, 2010 901.40 912.85 893.51 897.48 0 -16.99(-1.86%)
Oct 01, 2010 904.41 922.08 903.37 914.47 0 +11.98(+1.33%)
Sep 30, 2010 900.77 922.20 896.52 902.49 0 -3.71(-0.41%)
Sep 29, 2010 896.60 914.03 897.52 906.20 0 -2.34(-0.26%)
Sep 28, 2010 885.59 911.24 884.22 908.54 0 +13.99(+1.56%)
Sep 27, 2010 889.30 902.97 887.67 894.55 0 +0.34(+0.04%)
Sep 24, 2010 876.87 901.76 879.17 894.21 0 +15.57(+1.77%)
Sep 23, 2010 870.77 889.99 865.91 878.64 0 -8.12(-0.92%)
Sep 22, 2010 877.98 898.92 875.88 886.77 0 +3.90(+0.44%)
Sep 21, 2010 871.47 889.62 869.39 882.86 0 +2.02(+0.23%)
Sep 20, 2010 864.28 884.29 868.85 880.84 0 +9.46(+1.09%)
Sep 17, 2010 867.73 888.47 868.01 871.38 0 -6.71(-0.76%)
Sep 15, 2010 869.91 886.24 869.75 878.09 0 -5.28(-0.60%)
Sep 14, 2010 872.43 891.36 873.85 883.37 0 -2.39(-0.27%)
Sep 13, 2010 871.46 888.88 876.98 885.76 0 +21.96(+2.54%)
Sep 10, 2010 856.14 869.89 855.85 863.80 0 -0.97(-0.11%)
Sep 09, 2010 858.33 878.47 851.37 864.77 0 +8.96(+1.05%)
Sep 08, 2010 840.18 863.62 842.20 855.82 0 +8.62(+1.02%)
Sep 07, 2010 837.56 856.37 837.06 847.20 0 -9.27(-1.08%)
Sep 06, 2010 856.52 868.48 851.62 856.47 0 -2.46(-0.29%)
Sep 03, 2010 849.69 868.10 848.26 858.93 0 +9.47(+1.11%)
Sep 02, 2010 837.46 853.82 838.20 849.47 0 +0.81(+0.10%)
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.