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, 2019 564.62 566.06 561.34 564.95 0 +1.36(+0.24%)
Dec 30, 2019 565.11 567.50 562.36 563.59 0 -1.73(-0.31%)
Dec 27, 2019 569.12 569.50 564.21 565.32 0 -2.32(-0.41%)
Dec 26, 2019 566.14 568.80 563.83 567.64 0 +4.44(+0.79%)
Dec 24, 2019 564.65 566.26 562.11 563.20 0 -0.20(-0.04%)
Dec 23, 2019 561.44 565.19 560.21 563.40 0 +2.41(+0.43%)
Dec 20, 2019 564.57 567.04 559.67 560.99 0 +2.32(+0.41%)
Dec 19, 2019 561.95 563.59 557.22 558.67 0 -0.64(-0.12%)
Dec 18, 2019 558.98 561.04 556.43 559.32 0 -1.06(-0.19%)
Dec 17, 2019 557.55 563.58 556.64 560.37 0 +1.09(+0.20%)
Dec 16, 2019 567.69 568.39 558.33 559.28 0 +7.25(+1.31%)
Dec 13, 2019 557.85 563.74 549.66 552.03 0 -0.23(-0.04%)
Dec 12, 2019 545.12 554.72 543.36 552.27 0 +7.09(+1.30%)
Dec 11, 2019 542.29 547.95 541.64 545.18 0 +7.23(+1.34%)
Dec 10, 2019 535.57 559.99 531.07 537.95 0 +1.09(+0.20%)
Dec 09, 2019 538.34 542.62 535.24 536.86 0 +3.46(+0.65%)
Dec 06, 2019 532.32 535.67 530.37 533.40 0 +8.29(+1.58%)
Dec 05, 2019 524.55 527.71 521.56 525.11 0 -1.07(-0.20%)
Dec 04, 2019 524.70 529.14 522.69 526.18 0 +3.62(+0.69%)
Dec 03, 2019 519.85 524.00 516.61 522.56 0 -6.01(-1.14%)
Dec 02, 2019 525.17 531.31 522.38 528.57 0 +4.84(+0.92%)
Nov 29, 2019 523.16 526.32 521.18 523.73 0 -4.73(-0.90%)
Nov 27, 2019 526.97 529.61 524.12 528.46 0 +1.38(+0.26%)
Nov 26, 2019 525.26 528.49 522.62 527.08 0 +1.95(+0.37%)
Nov 25, 2019 521.42 527.18 519.89 525.13 0 +8.83(+1.71%)
Nov 22, 2019 516.53 520.04 514.25 516.30 0 +5.30(+1.04%)
Nov 21, 2019 507.59 512.47 506.14 511.00 0 +2.66(+0.52%)
Nov 20, 2019 509.10 514.38 506.26 508.34 0 -10.86(-2.09%)
Nov 19, 2019 526.52 526.96 517.50 519.20 0 +3.06(+0.59%)
Nov 18, 2019 514.67 518.31 511.31 516.14 0 -0.36(-0.07%)
Nov 15, 2019 512.24 517.68 510.36 516.51 0 +9.35(+1.84%)
Nov 14, 2019 505.35 508.73 503.26 507.15 0 +5.14(+1.02%)
Nov 13, 2019 504.17 506.55 500.20 502.02 0 -8.13(-1.59%)
Nov 12, 2019 514.75 516.07 508.03 510.15 0 -3.64(-0.71%)
Nov 11, 2019 506.92 514.55 505.62 513.79 0 -5.27(-1.02%)
Nov 08, 2019 517.98 521.87 513.13 519.06 0 -9.59(-1.81%)
Nov 07, 2019 531.04 533.42 526.09 528.65 0 +0.80(+0.15%)
Nov 06, 2019 531.09 532.41 525.58 527.86 0 -3.10(-0.58%)
Nov 05, 2019 535.89 537.25 528.48 530.96 0 +4.57(+0.87%)
Nov 04, 2019 528.50 531.97 524.48 526.39 0 +10.71(+2.08%)
Nov 01, 2019 503.89 517.02 502.49 515.68 0 +19.24(+3.88%)
Oct 31, 2019 498.43 499.82 492.85 496.44 0 -5.26(-1.05%)
Oct 30, 2019 503.41 504.56 495.61 501.70 0 -6.99(-1.37%)
Oct 29, 2019 509.55 511.94 506.74 508.70 0 +0.67(+0.13%)
Oct 28, 2019 506.25 510.74 504.62 508.03 0 +7.33(+1.46%)
Oct 25, 2019 497.47 504.26 496.13 500.70 0 +4.11(+0.83%)
Oct 24, 2019 504.00 505.00 493.88 496.59 0 -2.45(-0.49%)
Oct 23, 2019 501.37 502.50 496.92 499.04 0 -0.20(-0.04%)
Oct 22, 2019 496.00 501.97 494.21 499.24 0 +4.25(+0.86%)
Oct 21, 2019 497.75 499.40 492.92 494.99 0 +7.10(+1.46%)
Oct 18, 2019 489.68 492.58 486.84 487.88 0 +1.42(+0.29%)
Oct 17, 2019 490.49 493.08 484.93 486.46 0 +1.92(+0.40%)
Oct 16, 2019 488.44 491.17 482.83 484.54 0 -8.28(-1.68%)
Oct 15, 2019 489.74 496.68 487.57 492.82 0 -1.67(-0.34%)
Oct 14, 2019 497.26 498.98 493.72 494.49 0 -9.37(-1.86%)
Oct 11, 2019 501.37 509.45 500.94 503.86 0 +18.08(+3.72%)
Oct 10, 2019 479.26 487.29 477.78 485.78 0 +12.82(+2.71%)
Oct 09, 2019 474.36 476.13 468.57 472.96 0 +2.56(+0.54%)
Oct 08, 2019 473.76 475.02 469.73 470.40 0 -5.24(-1.10%)
Oct 07, 2019 477.19 481.79 474.61 475.64 0 -4.39(-0.92%)
Oct 04, 2019 475.33 480.64 474.65 480.03 0 +3.88(+0.82%)
Oct 03, 2019 468.61 477.79 467.27 476.15 0 +1.51(+0.32%)
Oct 02, 2019 475.11 479.20 470.39 474.65 0 -14.74(-3.01%)
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.