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, 2015 424.34 427.91 421.21 424.40 0 -8.11(-1.87%)
Mar 30, 2015 429.06 436.02 425.90 432.50 0 +5.00(+1.17%)
Mar 27, 2015 429.65 431.46 423.72 427.51 0 -9.14(-2.09%)
Mar 26, 2015 441.78 444.91 434.96 436.65 0 -5.60(-1.27%)
Mar 25, 2015 447.14 450.14 441.20 442.25 0 +1.62(+0.37%)
Mar 24, 2015 445.78 447.46 438.50 440.63 0 -8.24(-1.84%)
Mar 23, 2015 446.84 450.88 444.05 448.87 0 +6.50(+1.47%)
Mar 20, 2015 436.35 444.96 434.48 442.38 0 +13.07(+3.04%)
Mar 19, 2015 434.63 435.38 427.15 429.31 0 -11.47(-2.60%)
Mar 18, 2015 426.47 442.70 424.33 440.78 0 +7.40(+1.71%)
Mar 17, 2015 433.90 438.00 429.88 433.38 0 +0.60(+0.14%)
Mar 16, 2015 430.52 434.34 425.41 432.78 0 +3.88(+0.90%)
Mar 13, 2015 431.46 432.24 423.43 428.90 0 -7.94(-1.82%)
Mar 12, 2015 443.03 444.54 433.94 436.84 0 +1.96(+0.45%)
Mar 11, 2015 435.78 437.89 431.04 434.87 0 -1.82(-0.42%)
Mar 10, 2015 441.18 443.33 435.36 436.69 0 -12.29(-2.74%)
Mar 09, 2015 448.42 451.10 445.13 448.98 0 -0.16(-0.04%)
Mar 06, 2015 450.12 453.97 446.06 449.14 0 -10.78(-2.34%)
Mar 05, 2015 461.58 463.36 457.11 459.92 0 -4.06(-0.88%)
Mar 04, 2015 464.00 466.22 458.86 463.98 0 -14.40(-3.01%)
Mar 03, 2015 477.84 479.28 476.10 478.39 0 +0.09(+0.02%)
Mar 02, 2015 480.39 482.43 474.96 478.30 0 -6.79(-1.40%)
Feb 27, 2015 484.60 489.55 482.77 485.09 0 -1.07(-0.22%)
Feb 26, 2015 487.16 489.30 483.41 486.16 0 -0.45(-0.09%)
Feb 25, 2015 487.18 490.23 482.95 486.61 0 -2.17(-0.44%)
Feb 24, 2015 484.76 491.72 482.66 488.78 0 +8.11(+1.69%)
Feb 23, 2015 484.67 486.44 478.06 480.66 0 -11.95(-2.43%)
Feb 20, 2015 489.01 494.32 487.24 492.61 0 +3.35(+0.69%)
Feb 19, 2015 489.00 493.46 483.42 489.26 0 -0.91(-0.19%)
Feb 18, 2015 486.33 496.13 484.36 490.17 0 +0.33(+0.07%)
Feb 17, 2015 489.64 493.21 484.37 489.84 0 -1.12(-0.23%)
Feb 13, 2015 490.96 490.96 490.96 490.96 0 +18.69(+3.96%)
Feb 12, 2015 472.46 475.87 467.33 472.27 0 +12.30(+2.67%)
Feb 11, 2015 458.19 462.44 451.03 459.98 0 -0.65(-0.14%)
Feb 10, 2015 463.95 464.73 456.28 460.62 0 -10.40(-2.21%)
Feb 09, 2015 466.34 475.81 465.73 471.02 0 +7.64(+1.65%)
Feb 06, 2015 463.22 468.24 460.71 463.39 0 -9.27(-1.96%)
Feb 05, 2015 465.82 474.58 463.61 472.66 0 +12.61(+2.74%)
Feb 04, 2015 462.13 465.24 457.62 460.05 0 -10.72(-2.28%)
Feb 03, 2015 458.79 472.72 456.00 470.77 0 +20.30(+4.51%)
Feb 02, 2015 443.79 451.91 441.59 450.48 0 +9.10(+2.06%)
Jan 30, 2015 436.14 447.08 433.98 441.37 0 -0.95(-0.22%)
Jan 29, 2015 442.25 446.21 433.85 442.33 0 +4.87(+1.11%)
Jan 28, 2015 446.47 447.42 436.18 437.46 0 -6.17(-1.39%)
Jan 27, 2015 440.13 446.06 436.93 443.63 0 +0.57(+0.13%)
Jan 26, 2015 436.87 446.04 434.23 443.06 0 +6.16(+1.41%)
Jan 23, 2015 442.41 444.41 435.62 436.90 0 -17.91(-3.94%)
Jan 22, 2015 455.64 458.16 449.84 454.81 0 +4.37(+0.97%)
Jan 21, 2015 442.41 451.79 441.05 450.44 0 +5.96(+1.34%)
Jan 20, 2015 444.53 447.30 439.79 444.48 0 -1.86(-0.42%)
Jan 16, 2015 441.25 447.06 439.72 446.34 0 +10.13(+2.32%)
Jan 15, 2015 436.21 438.83 434.74 436.21 0 +0.44(+0.10%)
Jan 14, 2015 431.38 437.53 426.58 435.77 0 -9.35(-2.10%)
Jan 13, 2015 445.12 445.14 445.12 445.12 0 -6.74(-1.49%)
Jan 12, 2015 452.06 455.85 445.28 451.86 0 -10.20(-2.21%)
Jan 09, 2015 462.16 464.94 457.10 462.06 0 -2.74(-0.59%)
Jan 08, 2015 461.69 468.91 459.56 464.80 0 +4.93(+1.07%)
Jan 07, 2015 456.49 463.94 453.39 459.88 0 +4.43(+0.97%)
Jan 06, 2015 454.96 461.30 449.63 455.45 0 +3.46(+0.77%)
Jan 05, 2015 454.19 456.35 446.71 451.99 0 -15.58(-3.33%)
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.