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 29, 2017 549.09 549.09 549.09 549.09 0 -0.15(-0.03%)
Dec 28, 2017 547.85 550.60 544.84 549.24 0 +7.97(+1.47%)
Dec 27, 2017 544.00 545.66 539.60 541.27 0 +1.17(+0.22%)
Dec 26, 2017 536.38 542.94 530.91 540.09 0 +3.63(+0.68%)
Dec 22, 2017 538.21 539.50 533.86 536.46 0 -2.61(-0.48%)
Dec 21, 2017 534.88 540.27 533.21 539.07 0 +7.41(+1.39%)
Dec 20, 2017 528.23 534.08 524.95 531.66 0 +11.67(+2.24%)
Dec 19, 2017 518.90 523.13 516.33 519.99 0 -2.08(-0.40%)
Dec 18, 2017 517.34 525.16 516.54 522.07 0 +7.91(+1.54%)
Dec 15, 2017 511.92 515.57 509.62 514.16 0 +8.75(+1.73%)
Dec 14, 2017 512.81 515.00 505.00 505.41 0 -8.00(-1.56%)
Dec 13, 2017 507.77 515.36 505.51 513.41 0 +7.02(+1.39%)
Dec 12, 2017 506.32 509.96 501.80 506.39 0 -1.05(-0.21%)
Dec 11, 2017 506.86 510.63 504.95 507.44 0 +7.37(+1.47%)
Dec 08, 2017 500.49 503.93 496.51 500.07 0 +3.15(+0.63%)
Dec 07, 2017 494.12 498.82 492.89 496.91 0 -2.33(-0.47%)
Dec 06, 2017 495.93 502.63 494.51 499.25 0 +1.58(+0.32%)
Dec 05, 2017 499.91 503.86 496.07 497.67 0 -10.36(-2.04%)
Dec 04, 2017 508.44 511.99 505.36 508.02 0 +3.91(+0.78%)
Dec 01, 2017 502.71 509.58 497.67 504.12 0 +2.69(+0.54%)
Nov 30, 2017 503.21 505.76 499.19 501.42 0 +1.05(+0.21%)
Nov 29, 2017 500.77 506.37 496.92 500.37 0 -3.65(-0.72%)
Nov 28, 2017 501.17 505.57 498.31 504.03 0 -0.38(-0.08%)
Nov 27, 2017 510.30 511.26 502.76 504.41 0 -5.07(-0.99%)
Nov 24, 2017 509.27 512.86 507.79 509.48 0 +4.08(+0.81%)
Nov 22, 2017 503.63 507.47 502.29 505.40 0 +7.72(+1.55%)
Nov 21, 2017 497.18 501.62 495.58 497.68 0 +2.95(+0.60%)
Nov 20, 2017 491.58 495.73 488.74 494.73 0 +2.78(+0.56%)
Nov 17, 2017 489.76 494.70 488.46 491.95 0 +1.27(+0.26%)
Nov 16, 2017 492.69 493.51 487.97 490.69 0 +0.92(+0.19%)
Nov 15, 2017 484.82 491.94 480.19 489.77 0 -3.36(-0.68%)
Nov 14, 2017 498.51 499.75 489.82 493.12 0 -11.68(-2.31%)
Nov 13, 2017 500.56 507.97 499.97 504.80 0 -2.91(-0.57%)
Nov 10, 2017 508.28 511.15 503.59 507.71 0 +1.67(+0.33%)
Nov 09, 2017 504.81 507.44 500.58 506.04 0 -11.42(-2.21%)
Nov 08, 2017 515.37 519.16 510.37 517.47 0 +3.82(+0.74%)
Nov 07, 2017 518.81 519.59 510.09 513.65 0 -5.43(-1.05%)
Nov 06, 2017 515.99 520.89 514.38 519.08 0 +9.19(+1.80%)
Nov 03, 2017 514.14 514.70 506.31 509.89 0 -3.16(-0.62%)
Nov 02, 2017 510.60 516.92 508.70 513.05 0 +5.88(+1.16%)
Nov 01, 2017 512.22 514.26 505.31 507.17 0 +7.66(+1.53%)
Oct 31, 2017 495.81 502.48 492.99 499.50 0 +2.72(+0.55%)
Oct 30, 2017 500.97 503.42 495.30 496.79 0 -4.05(-0.81%)
Oct 27, 2017 495.00 503.60 493.48 500.84 0 +3.42(+0.69%)
Oct 26, 2017 504.24 505.27 496.41 497.42 0 -0.70(-0.14%)
Oct 25, 2017 502.95 503.85 494.25 498.12 0 -7.78(-1.54%)
Oct 24, 2017 501.99 507.69 501.18 505.90 0 +2.11(+0.42%)
Oct 23, 2017 505.05 507.85 502.97 503.79 0 -4.53(-0.89%)
Oct 20, 2017 508.51 511.35 502.86 508.32 0 +2.86(+0.57%)
Oct 19, 2017 500.98 507.91 498.90 505.46 0 +2.75(+0.55%)
Oct 18, 2017 508.41 511.22 498.60 502.71 0 -11.67(-2.27%)
Oct 17, 2017 516.42 518.30 512.08 514.38 0 -3.30(-0.64%)
Oct 16, 2017 525.68 527.26 515.63 517.68 0 -0.38(-0.07%)
Oct 13, 2017 513.17 519.87 510.79 518.06 0 +18.09(+3.62%)
Oct 12, 2017 497.31 501.96 495.48 499.97 0 +2.92(+0.59%)
Oct 11, 2017 498.99 500.70 493.52 497.05 0 -3.19(-0.64%)
Oct 10, 2017 500.15 502.87 497.18 500.25 0 +2.25(+0.45%)
Oct 09, 2017 507.34 508.68 496.10 498.00 0 -8.95(-1.77%)
Oct 06, 2017 505.43 508.97 502.62 506.95 0 +1.18(+0.23%)
Oct 05, 2017 507.73 511.56 504.78 505.77 0 +1.21(+0.24%)
Oct 04, 2017 506.45 508.53 502.62 504.57 0 +0.95(+0.19%)
Oct 03, 2017 502.83 505.20 499.86 503.62 0 +4.13(+0.83%)
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.