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, 2014 471.68 471.68 471.68 471.68 0 -4.70(-0.99%)
Dec 30, 2014 472.27 480.29 471.24 476.37 0 +5.39(+1.14%)
Dec 29, 2014 471.16 476.88 468.79 470.99 0 -0.41(-0.09%)
Dec 26, 2014 466.94 475.47 464.74 471.39 0 +6.42(+1.38%)
Dec 24, 2014 464.97 464.97 464.97 464.97 0 -0.15(-0.03%)
Dec 23, 2014 461.63 469.62 459.78 465.12 0 +3.94(+0.85%)
Dec 22, 2014 467.72 469.63 458.71 461.18 0 -8.65(-1.84%)
Dec 19, 2014 460.73 473.13 458.31 469.82 0 +8.82(+1.91%)
Dec 18, 2014 462.87 466.27 453.78 461.01 0 +3.29(+0.72%)
Dec 17, 2014 450.32 462.61 447.40 457.72 0 +17.90(+4.07%)
Dec 16, 2014 439.82 450.49 439.40 439.82 0 +9.64(+2.24%)
Dec 15, 2014 439.93 442.79 429.56 430.18 0 -9.82(-2.23%)
Dec 12, 2014 449.13 451.49 439.53 440.00 0 -13.31(-2.94%)
Dec 11, 2014 454.64 460.02 451.63 453.32 0 -7.48(-1.62%)
Dec 10, 2014 468.96 469.53 458.88 460.80 0 -13.19(-2.78%)
Dec 09, 2014 467.54 480.71 466.19 473.99 0 +0.82(+0.17%)
Dec 08, 2014 479.09 481.04 471.40 473.16 0 -7.34(-1.53%)
Dec 05, 2014 480.69 484.24 476.53 480.51 0 -4.98(-1.03%)
Dec 04, 2014 487.41 491.58 482.38 485.49 0 -10.15(-2.05%)
Dec 03, 2014 492.33 499.82 490.19 495.64 0 +9.59(+1.97%)
Dec 02, 2014 490.56 493.90 484.18 486.05 0 -2.24(-0.46%)
Dec 01, 2014 492.00 495.53 484.63 488.28 0 -3.24(-0.66%)
Nov 28, 2014 500.59 501.03 490.01 491.53 0 -12.70(-2.52%)
Nov 26, 2014 504.23 504.23 504.23 504.23 0 +1.39(+0.28%)
Nov 25, 2014 501.51 505.93 499.55 502.84 0 +0.75(+0.15%)
Nov 24, 2014 505.80 507.33 496.55 502.09 0 -3.18(-0.63%)
Nov 21, 2014 504.86 510.99 501.82 505.27 0 +19.23(+3.96%)
Nov 20, 2014 477.86 487.80 477.02 486.04 0 -4.42(-0.90%)
Nov 19, 2014 494.28 495.31 487.03 490.46 0 -11.09(-2.21%)
Nov 18, 2014 504.07 505.23 498.31 501.55 0 -6.72(-1.32%)
Nov 17, 2014 508.71 511.59 503.61 508.27 0 +0.98(+0.19%)
Nov 14, 2014 499.03 509.45 497.26 507.29 0 +3.99(+0.79%)
Nov 13, 2014 505.39 510.01 500.20 503.30 0 -1.32(-0.26%)
Nov 12, 2014 504.57 509.10 501.65 504.63 0 -1.52(-0.30%)
Nov 11, 2014 501.96 507.68 499.80 506.15 0 -3.38(-0.66%)
Nov 10, 2014 515.52 517.30 507.21 509.53 0 -4.60(-0.89%)
Nov 07, 2014 509.69 517.77 508.31 514.13 0 +10.62(+2.11%)
Nov 06, 2014 505.46 508.18 500.26 503.52 0 -5.10(-1.00%)
Nov 05, 2014 507.14 513.44 502.94 508.62 0 +1.79(+0.35%)
Nov 04, 2014 510.28 511.39 502.07 506.83 0 -5.27(-1.03%)
Nov 03, 2014 516.75 518.26 509.38 512.10 0 -5.88(-1.13%)
Oct 31, 2014 509.60 520.17 505.77 517.98 0 +7.27(+1.42%)
Oct 30, 2014 508.22 514.50 504.10 510.71 0 -15.71(-2.98%)
Oct 28, 2014 522.18 527.60 519.35 526.42 0 +11.00(+2.13%)
Oct 27, 2014 513.15 522.20 511.77 515.42 0 -7.79(-1.49%)
Oct 24, 2014 518.49 525.52 515.70 523.21 0 +2.01(+0.39%)
Oct 23, 2014 521.93 526.51 516.80 521.19 0 -11.25(-2.11%)
Oct 21, 2014 529.49 535.72 527.95 532.45 0 +8.23(+1.57%)
Oct 20, 2014 522.14 525.45 518.54 524.22 0 +1.99(+0.38%)
Oct 17, 2014 523.60 528.19 518.68 522.23 0 +0.76(+0.15%)
Oct 16, 2014 509.96 526.83 508.72 521.47 0 -2.24(-0.43%)
Oct 15, 2014 517.48 527.48 509.75 523.71 0 -5.68(-1.07%)
Oct 14, 2014 528.14 539.23 524.35 529.38 0 +9.78(+1.88%)
Oct 13, 2014 521.10 531.33 517.79 519.60 0 +13.57(+2.68%)
Oct 10, 2014 510.06 516.60 503.75 506.04 0 -11.74(-2.27%)
Oct 09, 2014 529.09 530.28 514.84 517.77 0 -12.03(-2.27%)
Oct 08, 2014 520.25 531.90 511.51 529.80 0 +4.63(+0.88%)
Oct 07, 2014 526.83 538.93 518.92 525.17 0 -15.29(-2.83%)
Oct 06, 2014 521.70 579.50 514.90 540.47 0 +28.50(+5.57%)
Oct 03, 2014 519.18 520.56 508.56 511.97 0 -15.88(-3.01%)
Oct 02, 2014 528.30 531.06 518.37 527.84 0 +1.38(+0.26%)
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.