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 (%)
Feb 28, 2013 520.36 524.08 517.69 519.66 0 -2.93(-0.56%)
Feb 27, 2013 515.09 525.08 511.89 522.60 0 +6.55(+1.27%)
Feb 26, 2013 515.61 519.61 510.44 516.05 0 -4.13(-0.79%)
Feb 22, 2013 524.14 527.05 514.24 520.18 0 +0.62(+0.12%)
Feb 21, 2013 523.34 528.72 515.88 519.56 0 -13.15(-2.47%)
Feb 20, 2013 544.27 546.42 530.66 532.70 0 -17.84(-3.24%)
Feb 18, 2013 554.78 557.76 547.48 550.54 0 -0.69(-0.12%)
Feb 15, 2013 554.23 557.19 548.46 551.22 0 -3.39(-0.61%)
Feb 14, 2013 553.30 560.91 548.37 554.62 0 -0.70(-0.13%)
Feb 13, 2013 554.35 560.06 551.26 555.32 0 +6.20(+1.13%)
Feb 12, 2013 545.38 551.37 543.96 549.13 0 +1.32(+0.24%)
Feb 11, 2013 545.42 549.72 543.24 547.80 0 -1.00(-0.18%)
Feb 08, 2013 550.16 553.80 546.30 548.81 0 +1.65(+0.30%)
Feb 07, 2013 550.80 552.93 542.45 547.16 0 -3.76(-0.68%)
Feb 06, 2013 546.29 553.89 543.94 550.92 0 +6.14(+1.13%)
Feb 04, 2013 549.85 552.08 542.39 544.77 0 -13.45(-2.41%)
Feb 01, 2013 552.29 560.35 549.69 558.22 0 +12.45(+2.28%)
Jan 31, 2013 544.56 550.44 542.18 545.77 0 +3.12(+0.57%)
Jan 30, 2013 549.53 552.15 539.48 542.66 0 -6.42(-1.17%)
Jan 29, 2013 545.20 552.19 543.02 549.07 0 +9.99(+1.85%)
Jan 28, 2013 545.12 546.55 537.47 539.08 0 -7.04(-1.29%)
Jan 25, 2013 547.42 549.39 540.47 546.12 0 -1.20(-0.22%)
Jan 24, 2013 548.92 554.57 542.85 547.32 0 +1.04(+0.19%)
Jan 23, 2013 551.36 552.24 543.87 546.28 0 -5.51(-1.00%)
Jan 22, 2013 550.96 554.80 545.19 551.79 0 +4.45(+0.81%)
Jan 21, 2013 546.99 549.95 537.19 547.34 0 +1.60(+0.29%)
Jan 18, 2013 546.15 549.31 540.28 545.74 0 +6.88(+1.28%)
Jan 17, 2013 535.26 541.44 530.75 538.86 0 +0.77(+0.14%)
Jan 16, 2013 539.33 542.59 533.63 538.09 0 -6.45(-1.18%)
Jan 15, 2013 540.20 548.66 538.45 544.53 0 +2.21(+0.41%)
Jan 14, 2013 544.65 548.30 539.50 542.33 0 -0.82(-0.15%)
Jan 12, 2013 546.33 547.59 538.64 543.14 0 +0.00(+0.00%)
Jan 11, 2013 546.33 547.59 538.64 543.14 0 -9.00(-1.63%)
Jan 10, 2013 551.74 556.08 546.64 552.15 0 +1.66(+0.30%)
Jan 09, 2013 549.45 554.47 545.80 550.48 0 -0.51(-0.09%)
Jan 08, 2013 553.26 554.86 547.80 551.00 0 -6.70(-1.20%)
Jan 07, 2013 555.77 561.05 552.96 557.70 0 -4.00(-0.71%)
Jan 04, 2013 558.12 563.97 554.74 561.70 0 -0.32(-0.06%)
Jan 03, 2013 566.41 569.48 558.50 562.02 0 -7.40(-1.30%)
Jan 02, 2013 570.20 572.05 558.02 569.42 0 +20.23(+3.68%)
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%)
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.