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 (%)
Dec 31, 2012 549.19 549.19 549.19 0 +8.18(+1.51%)
Dec 28, 2012 542.21 546.23 538.21 541.01 0 -3.94(-0.72%)
Dec 27, 2012 547.00 550.85 538.43 544.96 0 +3.05(+0.56%)
Dec 26, 2012 434.53 545.56 540.37 541.90 0 +2.91(+0.54%)
Dec 24, 2012 431.52 542.13 535.68 538.99 0 -0.62(-0.12%)
Dec 21, 2012 535.37 541.65 532.75 539.61 0 -5.81(-1.06%)
Dec 20, 2012 545.10 549.33 540.98 545.42 0 +1.12(+0.21%)
Dec 19, 2012 550.12 553.51 542.09 544.30 0 -5.27(-0.96%)
Dec 18, 2012 539.00 551.33 537.07 549.57 0 +14.64(+2.74%)
Dec 17, 2012 527.96 536.66 526.25 534.93 0 +9.21(+1.75%)
Dec 14, 2012 518.11 529.16 516.05 525.72 0 +9.79(+1.90%)
Dec 13, 2012 514.89 521.15 512.38 515.93 0 +0.24(+0.05%)
Dec 12, 2012 516.23 521.05 512.26 515.69 0 +1.36(+0.26%)
Dec 11, 2012 510.09 516.77 508.98 514.33 0 +5.20(+1.02%)
Dec 10, 2012 504.65 510.77 503.12 509.13 0 +5.60(+1.11%)
Dec 07, 2012 503.39 507.36 498.97 503.53 0 +2.52(+0.50%)
Dec 06, 2012 500.06 503.84 495.83 501.01 0 +1.20(+0.24%)
Dec 05, 2012 497.09 503.44 493.86 499.81 0 +11.38(+2.33%)
Dec 04, 2012 487.19 492.80 484.50 488.44 0 +2.47(+0.51%)
Nov 30, 2012 486.03 489.89 482.31 485.96 0 -0.60(-0.12%)
Nov 29, 2012 481.92 489.40 478.31 486.56 0 +15.83(+3.36%)
Nov 28, 2012 466.62 472.60 461.93 470.73 0 +0.75(+0.16%)
Nov 27, 2012 476.56 479.74 468.81 469.98 0 -6.82(-1.43%)
Nov 26, 2012 476.25 478.80 471.92 476.80 0 -2.06(-0.43%)
Nov 24, 2012 475.73 480.12 473.91 478.86 0 +0.00(+0.00%)
Nov 23, 2012 475.73 480.12 473.91 478.86 0 +5.51(+1.16%)
Nov 22, 2012 471.14 475.72 468.32 473.34 0 +0.40(+0.08%)
Nov 21, 2012 470.35 475.05 467.80 472.95 0 +0.87(+0.18%)
Nov 20, 2012 472.54 476.20 468.11 472.08 0 -3.38(-0.71%)
Nov 19, 2012 472.64 478.38 470.60 475.46 0 +9.57(+2.05%)
Nov 16, 2012 466.06 470.50 458.00 465.89 0 -1.87(-0.40%)
Nov 15, 2012 469.97 474.49 464.09 467.76 0 -2.32(-0.49%)
Nov 14, 2012 480.99 482.54 468.46 470.08 0 -9.07(-1.89%)
Nov 13, 2012 477.33 485.17 474.31 479.15 0 -3.79(-0.78%)
Nov 12, 2012 485.28 486.91 479.84 482.94 0 -0.90(-0.19%)
Nov 09, 2012 480.79 490.49 478.16 483.84 0 +1.46(+0.30%)
Nov 08, 2012 488.39 492.85 480.09 482.38 0 -7.05(-1.44%)
Nov 07, 2012 498.97 500.36 486.82 489.43 0 -12.99(-2.59%)
Nov 06, 2012 498.12 505.91 495.44 502.42 0 +8.95(+1.81%)
Nov 05, 2012 491.09 496.67 489.28 493.46 0 -4.40(-0.88%)
Nov 02, 2012 506.07 510.50 494.82 497.87 0 -2.75(-0.55%)
Nov 01, 2012 491.00 502.75 489.48 500.62 0 +12.29(+2.52%)
Oct 31, 2012 494.51 497.38 486.58 488.33 0 -3.48(-0.71%)
Oct 30, 2012 94.06 492.54 490.05 491.81 0 +1.90(+0.39%)
Oct 29, 2012 490.35 490.64 489.18 489.91 0 -0.96(-0.19%)
Oct 26, 2012 492.67 497.65 485.95 490.86 0 -3.17(-0.64%)
Oct 25, 2012 499.83 502.10 490.05 494.04 0 -0.04(-0.01%)
Oct 24, 2012 498.17 501.93 491.21 494.08 0 -1.13(-0.23%)
Oct 23, 2012 496.34 500.11 489.55 495.21 0 -9.73(-1.93%)
Oct 19, 2012 514.60 515.69 502.90 504.94 0 -11.99(-2.32%)
Oct 18, 2012 510.10 521.41 508.28 516.93 0 +3.80(+0.74%)
Oct 17, 2012 506.05 515.24 501.70 513.12 0 +16.22(+3.26%)
Oct 16, 2012 488.87 498.68 487.07 496.90 0 +12.54(+2.59%)
Oct 15, 2012 480.96 486.47 477.35 484.37 0 -0.90(-0.19%)
Oct 12, 2012 489.17 493.47 483.57 485.26 0 -5.87(-1.20%)
Oct 11, 2012 487.73 494.34 485.07 491.14 0 +8.89(+1.84%)
Oct 10, 2012 487.41 489.62 479.53 482.25 0 -3.89(-0.80%)
Oct 09, 2012 489.05 493.88 483.50 486.13 0 +0.97(+0.20%)
Oct 08, 2012 479.50 486.89 476.83 485.17 0 +1.65(+0.34%)
Oct 06, 2012 487.93 493.17 480.41 483.51 0 +0.00(+0.00%)
Oct 05, 2012 487.93 493.17 480.41 483.51 0 +2.27(+0.47%)
Oct 04, 2012 478.74 485.82 475.52 481.25 0 +4.36(+0.91%)
Oct 03, 2012 480.28 483.17 473.31 476.88 0 -2.86(-0.60%)
Oct 02, 2012 485.73 489.86 476.62 479.74 0 -0.76(-0.16%)
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.