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 23, 2020 686.10 691.10 680.75 687.85 0 +7.54(+1.11%)
Dec 22, 2020 684.10 684.92 675.42 680.31 0 -9.75(-1.41%)
Dec 21, 2020 672.62 691.28 671.78 690.06 0 -2.11(-0.31%)
Dec 18, 2020 695.61 698.89 689.44 692.17 0 -1.59(-0.23%)
Dec 17, 2020 697.58 703.25 691.15 693.76 0 +4.72(+0.68%)
Dec 16, 2020 689.21 692.65 681.38 689.05 0 -3.05(-0.44%)
Dec 15, 2020 683.94 695.01 680.03 692.10 0 +16.15(+2.39%)
Dec 14, 2020 683.60 686.36 673.49 675.95 0 -1.03(-0.15%)
Dec 11, 2020 672.73 679.52 669.32 676.99 0 -0.30(-0.04%)
Dec 10, 2020 664.01 679.62 662.15 677.29 0 +15.49(+2.34%)
Dec 09, 2020 666.03 668.09 654.90 661.80 0 -4.28(-0.64%)
Dec 08, 2020 660.45 670.61 658.85 666.07 0 -0.27(-0.04%)
Dec 07, 2020 668.01 672.40 661.11 666.34 0 -6.95(-1.03%)
Dec 04, 2020 664.69 675.17 663.74 673.29 0 +16.64(+2.53%)
Dec 03, 2020 654.35 663.09 647.76 656.66 0 +16.57(+2.59%)
Dec 02, 2020 636.46 645.78 627.50 640.09 0 +19.20(+3.09%)
Dec 01, 2020 610.90 623.33 610.09 620.89 0 +23.47(+3.93%)
Nov 30, 2020 606.66 609.44 595.21 597.41 0 -11.33(-1.86%)
Nov 27, 2020 602.71 610.78 601.14 608.75 0 -2.16(-0.35%)
Nov 25, 2020 605.18 616.18 602.66 610.91 0 -11.44(-1.84%)
Nov 24, 2020 609.09 624.92 607.89 622.35 0 +22.28(+3.71%)
Nov 23, 2020 590.94 601.55 589.71 600.06 0 +16.72(+2.87%)
Nov 20, 2020 584.22 587.33 580.47 583.34 0 +2.19(+0.38%)
Nov 19, 2020 578.05 582.32 572.42 581.15 0 +0.77(+0.13%)
Nov 18, 2020 586.33 590.16 579.41 580.38 0 -2.87(-0.49%)
Nov 17, 2020 578.71 586.29 574.28 583.25 0 +0.65(+0.11%)
Nov 16, 2020 579.66 584.97 575.92 582.59 0 +9.91(+1.73%)
Nov 13, 2020 566.97 575.55 566.28 572.68 0 +6.96(+1.23%)
Nov 12, 2020 567.75 574.92 562.73 565.73 0 -8.68(-1.51%)
Nov 11, 2020 575.69 578.49 570.64 574.40 0 +1.21(+0.21%)
Nov 10, 2020 575.19 582.35 570.58 573.19 0 +8.74(+1.55%)
Nov 09, 2020 577.87 581.22 553.93 564.45 0 +9.91(+1.79%)
Nov 06, 2020 553.50 559.30 547.99 554.54 0 +15.05(+2.79%)
Nov 05, 2020 537.58 547.11 535.97 539.49 0 +14.26(+2.72%)
Nov 04, 2020 527.14 531.21 519.38 525.23 0 -12.90(-2.40%)
Nov 03, 2020 541.60 543.27 535.41 538.12 0 +13.07(+2.49%)
Nov 02, 2020 527.38 529.32 520.33 525.05 0 +7.12(+1.37%)
Oct 30, 2020 515.17 519.63 510.88 517.93 0 +0.17(+0.03%)
Oct 29, 2020 508.80 519.83 504.58 517.76 0 +10.58(+2.09%)
Oct 28, 2020 510.04 513.83 505.91 507.18 0 -22.82(-4.31%)
Oct 27, 2020 527.83 534.05 525.08 530.00 0 -2.43(-0.46%)
Oct 26, 2020 539.56 540.41 528.87 532.43 0 -12.54(-2.30%)
Oct 23, 2020 545.23 549.25 541.64 544.97 0 +0.31(+0.06%)
Oct 22, 2020 542.20 547.19 536.31 544.65 0 +0.02(+0.00%)
Oct 21, 2020 541.40 552.36 540.28 544.63 0 +4.34(+0.80%)
Oct 20, 2020 538.16 545.50 536.48 540.30 0 +2.59(+0.48%)
Oct 19, 2020 543.79 549.32 536.21 537.70 0 -5.80(-1.07%)
Oct 16, 2020 545.77 548.91 541.84 543.51 0 -3.44(-0.63%)
Oct 15, 2020 536.81 548.60 535.66 546.95 0 -1.82(-0.33%)
Oct 14, 2020 550.39 553.31 546.46 548.77 0 -0.11(-0.02%)
Oct 13, 2020 548.75 551.73 543.09 548.88 0 -5.81(-1.05%)
Oct 12, 2020 555.12 557.36 551.77 554.69 0 -2.11(-0.38%)
Oct 09, 2020 564.70 566.34 555.19 556.80 0 +3.28(+0.59%)
Oct 08, 2020 552.72 554.80 547.43 553.52 0 +3.86(+0.70%)
Oct 07, 2020 545.21 555.32 544.25 549.66 0 +14.84(+2.78%)
Oct 06, 2020 546.58 548.46 533.09 534.82 0 -12.90(-2.36%)
Oct 05, 2020 540.89 549.23 540.09 547.72 0 +9.67(+1.80%)
Oct 02, 2020 526.48 542.85 525.47 538.05 0 +6.17(+1.16%)
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.