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 (%)
Mar 31, 2010 1630 1651 1625 1639 0 +0.31(+0.02%)
Mar 30, 2010 1661 1670 1625 1638 0 -47.01(-2.79%)
Mar 29, 2010 1670 1699 1666 1685 0 +32.28(+1.95%)
Mar 26, 2010 1647 1670 1634 1653 0 +12.70(+0.77%)
Mar 25, 2010 1665 1679 1632 1640 0 -8.18(-0.50%)
Mar 24, 2010 1644 1667 1623 1648 0 -2.69(-0.16%)
Mar 23, 2010 1619 1658 1611 1651 0 +48.37(+3.02%)
Mar 22, 2010 1566 1612 1557 1603 0 +13.25(+0.83%)
Mar 19, 2010 1616 1627 1576 1589 0 -28.44(-1.76%)
Mar 18, 2010 1625 1639 1606 1618 0 -18.46(-1.13%)
Mar 17, 2010 1643 1661 1624 1636 0 +9.45(+0.58%)
Mar 16, 2010 1607 1634 1599 1627 0 +30.40(+1.90%)
Mar 15, 2010 1596 1605 1586 1597 0 -19.41(-1.20%)
Mar 12, 2010 1625 1635 1602 1616 0 -2.05(-0.13%)
Mar 11, 2010 1612 1622 1579 1618 0 +2.76(+0.17%)
Mar 10, 2010 1607 1635 1595 1615 0 +14.07(+0.88%)
Mar 09, 2010 1591 1618 1574 1601 0 -5.26(-0.33%)
Mar 08, 2010 1612 1625 1589 1606 0 +5.89(+0.37%)
Mar 05, 2010 1578 1609 1574 1601 0 +46.98(+3.02%)
Mar 04, 2010 1556 1571 1535 1554 0 -5.67(-0.36%)
Mar 03, 2010 1541 1582 1529 1559 0 +37.88(+2.49%)
Mar 02, 2010 1516 1542 1499 1521 0 +18.10(+1.20%)
Mar 01, 2010 1486 1506 1470 1503 0 +34.38(+2.34%)
Feb 26, 2010 1450 1474 1431 1469 0 +29.54(+2.05%)
Feb 25, 2010 1422 1464 1395 1439 0 -24.30(-1.66%)
Feb 24, 2010 1467 1485 1447 1464 0 -4.84(-0.33%)
Feb 23, 2010 1505 1520 1458 1468 0 -44.83(-2.96%)
Feb 22, 2010 1520 1535 1504 1513 0 +11.16(+0.74%)
Feb 19, 2010 1483 1514 1476 1502 0 -6.70(-0.44%)
Feb 18, 2010 1476 1514 1469 1509 0 +8.62(+0.57%)
Feb 17, 2010 1505 1516 1476 1500 0 +8.34(+0.56%)
Feb 16, 2010 1468 1497 1456 1492 0 +51.28(+3.56%)
Feb 15, 2010 601.20 1449 1438 1441 0 +12.70(+0.89%)
Feb 12, 2010 1421 1453 1384 1428 0 -5.72(-0.40%)
Feb 11, 2010 1418 1450 1392 1434 0 +39.27(+2.82%)
Feb 10, 2010 1414 1427 1373 1394 0 -21.64(-1.53%)
Feb 09, 2010 1393 1435 1379 1416 0 +59.55(+4.39%)
Feb 08, 2010 1367 1394 1335 1356 0 -10.10(-0.74%)
Feb 05, 2010 1361 1378 1315 1367 0 -8.39(-0.61%)
Feb 04, 2010 1426 1435 1367 1375 0 -93.75(-6.38%)
Feb 03, 2010 1476 1490 1446 1469 0 -8.23(-0.56%)
Feb 02, 2010 1468 1491 1445 1477 0 +45.29(+3.16%)
Feb 01, 2010 1389 1445 1383 1432 0 +49.60(+3.59%)
Jan 29, 2010 1399 1425 1368 1382 0 -0.15(-0.01%)
Jan 28, 2010 1439 1449 1371 1382 0 -38.02(-2.68%)
Jan 27, 2010 1424 1446 1389 1420 0 -9.05(-0.63%)
Jan 26, 2010 1435 1459 1414 1429 0 -33.87(-2.31%)
Jan 25, 2010 1490 1512 1454 1463 0 -6.13(-0.42%)
Jan 22, 2010 1480 1518 1445 1469 0 -24.61(-1.65%)
Jan 21, 2010 1571 1584 1485 1494 0 -83.91(-5.32%)
Jan 20, 2010 1604 1609 1556 1578 0 -60.35(-3.68%)
Jan 19, 2010 1619 1652 1606 1638 0 +11.63(+0.72%)
Jan 18, 2010 656.22 1627 1614 1626 0 +10.38(+0.64%)
Jan 15, 2010 1634 1657 1604 1616 0 -27.01(-1.64%)
Jan 14, 2010 1637 1659 1625 1643 0 +23.63(+1.46%)
Jan 13, 2010 1612 1640 1591 1619 0 +13.27(+0.83%)
Jan 12, 2010 1617 1636 1583 1606 0 -38.28(-2.33%)
Jan 11, 2010 1677 1695 1635 1644 0 -7.70(-0.47%)
Jan 08, 2010 1634 1666 1622 1652 0 +16.39(+1.00%)
Jan 07, 2010 1631 1647 1606 1636 0 -2.19(-0.13%)
Jan 06, 2010 1613 1650 1597 1638 0 +30.87(+1.92%)
Jan 05, 2010 1593 1620 1582 1607 0 +20.30(+1.28%)
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.