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 (%)
Apr 30, 2015 454.97 464.74 452.34 461.01 0 -2.84(-0.61%)
Apr 29, 2015 462.91 467.74 458.76 463.86 0 -7.35(-1.56%)
Apr 28, 2015 471.88 475.09 467.36 471.20 0 +3.17(+0.68%)
Apr 27, 2015 467.15 473.78 465.68 468.04 0 +0.75(+0.16%)
Apr 24, 2015 468.28 471.82 464.13 467.28 0 +7.65(+1.66%)
Apr 23, 2015 448.75 461.55 447.12 459.63 0 +15.87(+3.58%)
Apr 22, 2015 438.81 445.11 436.31 443.76 0 +12.79(+2.97%)
Apr 21, 2015 434.65 437.32 428.32 430.97 0 -8.46(-1.93%)
Apr 20, 2015 437.63 444.10 436.41 439.43 0 +5.24(+1.21%)
Apr 17, 2015 433.16 436.83 430.53 434.20 0 -6.08(-1.38%)
Apr 16, 2015 446.76 448.60 437.44 440.28 0 -3.76(-0.85%)
Apr 15, 2015 443.30 450.52 431.17 444.04 0 +2.78(+0.63%)
Apr 14, 2015 438.03 443.44 435.98 441.25 0 +16.54(+3.89%)
Apr 13, 2015 429.52 431.42 422.68 424.72 0 -4.90(-1.14%)
Apr 10, 2015 430.60 433.21 428.12 429.62 0 -3.98(-0.92%)
Apr 09, 2015 432.84 437.77 430.64 433.60 0 -2.49(-0.57%)
Apr 08, 2015 444.96 446.11 433.48 436.09 0 +1.47(+0.34%)
Apr 07, 2015 433.31 440.68 431.08 434.62 0 +6.53(+1.53%)
Apr 06, 2015 425.85 432.05 424.63 428.09 0 +4.66(+1.10%)
Apr 02, 2015 423.44 423.44 423.44 423.44 0 +2.36(+0.56%)
Apr 01, 2015 420.88 424.79 418.30 421.07 0 -3.33(-0.78%)
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%)
Jan 02, 2015 469.30 471.57 463.89 467.57 0 -4.11(-0.87%)
Dec 31, 2014 471.68 471.68 471.68 471.68 0 -4.70(-0.99%)
Dec 30, 2014 472.27 480.29 471.24 476.37 0 +5.39(+1.14%)
Dec 29, 2014 471.16 476.88 468.79 470.99 0 -0.41(-0.09%)
Dec 26, 2014 466.94 475.47 464.74 471.39 0 +6.42(+1.38%)
Dec 24, 2014 464.97 464.97 464.97 464.97 0 -0.15(-0.03%)
Dec 23, 2014 461.63 469.62 459.78 465.12 0 +3.94(+0.85%)
Dec 22, 2014 467.72 469.63 458.71 461.18 0 -8.65(-1.84%)
Dec 19, 2014 460.73 473.13 458.31 469.82 0 +8.82(+1.91%)
Dec 18, 2014 462.87 466.27 453.78 461.01 0 +3.29(+0.72%)
Dec 17, 2014 450.32 462.61 447.40 457.72 0 +17.90(+4.07%)
Dec 16, 2014 439.82 450.49 439.40 439.82 0 +9.64(+2.24%)
Dec 15, 2014 439.93 442.79 429.56 430.18 0 -9.82(-2.23%)
Dec 12, 2014 449.13 451.49 439.53 440.00 0 -13.31(-2.94%)
Dec 11, 2014 454.64 460.02 451.63 453.32 0 -7.48(-1.62%)
Dec 10, 2014 468.96 469.53 458.88 460.80 0 -13.19(-2.78%)
Dec 09, 2014 467.54 480.71 466.19 473.99 0 +0.82(+0.17%)
Dec 08, 2014 479.09 481.04 471.40 473.16 0 -7.34(-1.53%)
Dec 05, 2014 480.69 484.24 476.53 480.51 0 -4.98(-1.03%)
Dec 04, 2014 487.41 491.58 482.38 485.49 0 -10.15(-2.05%)
Dec 03, 2014 492.33 499.82 490.19 495.64 0 +9.59(+1.97%)
Dec 02, 2014 490.56 493.90 484.18 486.05 0 -2.24(-0.46%)
Dec 01, 2014 492.00 495.53 484.63 488.28 0 -3.24(-0.66%)
Nov 28, 2014 500.59 501.03 490.01 491.53 0 -12.70(-2.52%)
Nov 26, 2014 504.23 504.23 504.23 504.23 0 +1.39(+0.28%)
Nov 25, 2014 501.51 505.93 499.55 502.84 0 +0.75(+0.15%)
Nov 24, 2014 505.80 507.33 496.55 502.09 0 -3.18(-0.63%)
Nov 21, 2014 504.86 510.99 501.82 505.27 0 +19.23(+3.96%)
Nov 20, 2014 477.86 487.80 477.02 486.04 0 -4.42(-0.90%)
Nov 19, 2014 494.28 495.31 487.03 490.46 0 -11.09(-2.21%)
Nov 18, 2014 504.07 505.23 498.31 501.55 0 -6.72(-1.32%)
Nov 17, 2014 508.71 511.59 503.61 508.27 0 +0.98(+0.19%)
Nov 14, 2014 499.03 509.45 497.26 507.29 0 +3.99(+0.79%)
Nov 13, 2014 505.39 510.01 500.20 503.30 0 -1.32(-0.26%)
Nov 12, 2014 504.57 509.10 501.65 504.63 0 -1.52(-0.30%)
Nov 11, 2014 501.96 507.68 499.80 506.15 0 -3.38(-0.66%)
Nov 10, 2014 515.52 517.30 507.21 509.53 0 -4.60(-0.89%)
Nov 07, 2014 509.69 517.77 508.31 514.13 0 +10.62(+2.11%)
Nov 06, 2014 505.46 508.18 500.26 503.52 0 -5.10(-1.00%)
Nov 05, 2014 507.14 513.44 502.94 508.62 0 +1.79(+0.35%)
Nov 04, 2014 510.28 511.39 502.07 506.83 0 -5.27(-1.03%)
Nov 03, 2014 516.75 518.26 509.38 512.10 0 -5.88(-1.13%)
Oct 31, 2014 509.60 520.17 505.77 517.98 0 +7.27(+1.42%)
Oct 30, 2014 508.22 514.50 504.10 510.71 0 -15.71(-2.98%)
Oct 28, 2014 522.18 527.60 519.35 526.42 0 +11.00(+2.13%)
Oct 27, 2014 513.15 522.20 511.77 515.42 0 -7.79(-1.49%)
Oct 24, 2014 518.49 525.52 515.70 523.21 0 +2.01(+0.39%)
Oct 23, 2014 521.93 526.51 516.80 521.19 0 -11.25(-2.11%)
Oct 21, 2014 529.49 535.72 527.95 532.45 0 +8.23(+1.57%)
Oct 20, 2014 522.14 525.45 518.54 524.22 0 +1.99(+0.38%)
Oct 17, 2014 523.60 528.19 518.68 522.23 0 +0.76(+0.15%)
Oct 16, 2014 509.96 526.83 508.72 521.47 0 -2.24(-0.43%)
Oct 15, 2014 517.48 527.48 509.75 523.71 0 -5.68(-1.07%)
Oct 14, 2014 528.14 539.23 524.35 529.38 0 +9.78(+1.88%)
Oct 13, 2014 521.10 531.33 517.79 519.60 0 +13.57(+2.68%)
Oct 10, 2014 510.06 516.60 503.75 506.04 0 -11.74(-2.27%)
Oct 09, 2014 529.09 530.28 514.84 517.77 0 -12.03(-2.27%)
Oct 08, 2014 520.25 531.90 511.51 529.80 0 +4.63(+0.88%)
Oct 07, 2014 526.83 538.93 518.92 525.17 0 -15.29(-2.83%)
Oct 06, 2014 521.70 579.50 514.90 540.47 0 +28.50(+5.57%)
Oct 03, 2014 519.18 520.56 508.56 511.97 0 -15.88(-3.01%)
Oct 02, 2014 528.30 531.06 518.37 527.84 0 +1.38(+0.26%)
Oct 01, 2014 533.90 536.27 524.44 526.46 0 -10.14(-1.89%)
Sep 30, 2014 538.18 541.40 533.09 536.60 0 -1.32(-0.25%)
Sep 29, 2014 537.53 542.73 535.47 537.92 0 -11.54(-2.10%)
Sep 26, 2014 548.33 552.12 545.84 549.47 0 -1.17(-0.21%)
Sep 25, 2014 555.40 556.28 545.87 550.64 0 -20.32(-3.56%)
Sep 19, 2014 578.57 579.78 569.12 570.96 0 -12.27(-2.10%)
Sep 18, 2014 581.44 585.46 579.72 583.22 0 +3.64(+0.63%)
Sep 17, 2014 584.37 587.17 577.60 579.58 0 -3.51(-0.60%)
Sep 16, 2014 570.12 586.40 568.69 583.09 0 +9.26(+1.61%)
Sep 15, 2014 574.26 577.96 571.66 573.83 0 +2.28(+0.40%)
Sep 12, 2014 574.37 576.04 568.49 571.55 0 -1.70(-0.30%)
Sep 11, 2014 570.46 575.29 567.22 573.25 0 +65.66(+12.94%)
Sep 10, 2014 507.70 510.15 503.19 507.59 0 -0.69(-0.14%)
Sep 09, 2014 508.31 512.28 504.24 508.28 0 +0.10(+0.02%)
Sep 08, 2014 513.01 514.83 506.42 508.18 0 -7.13(-1.38%)
Sep 05, 2014 513.21 516.42 509.75 515.31 0 +0.60(+0.12%)
Sep 04, 2014 516.24 520.72 512.35 514.71 0 -2.81(-0.54%)
Sep 03, 2014 517.16 522.04 513.70 517.52 0 +4.32(+0.84%)
Sep 02, 2014 515.76 518.42 511.36 513.20 0 -1.31(-0.25%)
Sep 01, 2014 98.15 514.88 513.73 514.51 0 +0.53(+0.10%)
Aug 29, 2014 514.09 516.02 509.83 513.98 0 +1.47(+0.29%)
Aug 28, 2014 515.80 517.53 509.90 512.50 0 -14.89(-2.82%)
Aug 27, 2014 527.84 530.09 523.38 527.39 0 -1.78(-0.34%)
Aug 26, 2014 525.78 531.13 523.80 529.17 0 +0.81(+0.15%)
Aug 25, 2014 425.54 531.10 526.43 528.36 0 +2.25(+0.43%)
Aug 22, 2014 527.68 529.35 522.40 526.12 0 -5.24(-0.99%)
Aug 21, 2014 530.75 533.29 526.21 531.35 0 -2.41(-0.45%)
Aug 20, 2014 531.59 536.28 529.28 533.76 0 +3.55(+0.67%)
Aug 19, 2014 529.52 533.27 526.29 530.21 0 -1.17(-0.22%)
Aug 18, 2014 528.79 533.54 526.60 531.38 0 +4.86(+0.92%)
Aug 15, 2014 528.25 531.55 523.56 526.52 0 +2.27(+0.43%)
Aug 14, 2014 525.73 527.13 521.00 524.24 0 -4.27(-0.81%)
Aug 13, 2014 527.43 532.08 523.52 528.51 0 -7.43(-1.39%)
Aug 12, 2014 534.34 538.37 531.39 535.94 0 -0.19(-0.04%)
Aug 11, 2014 531.71 538.59 529.50 536.14 0 +9.62(+1.83%)
Aug 08, 2014 520.76 527.25 516.89 526.52 0 +4.25(+0.81%)
Aug 07, 2014 530.75 535.07 517.48 522.27 0 -4.50(-0.85%)
Aug 06, 2014 519.72 529.33 518.36 526.77 0 +4.37(+0.84%)
Aug 05, 2014 524.87 527.20 519.58 522.40 0 -7.07(-1.34%)
Aug 04, 2014 527.71 532.74 523.82 529.47 0 +4.57(+0.87%)
Aug 01, 2014 526.02 530.67 519.64 524.90 0 -5.34(-1.01%)
Jul 31, 2014 534.11 537.70 527.60 530.25 0 -4.43(-0.83%)
Jul 23, 2014 530.93 536.43 529.03 534.68 0 +3.43(+0.65%)
Jul 22, 2014 528.56 533.62 527.07 531.25 0 +7.27(+1.39%)
Jul 21, 2014 523.34 526.01 519.66 523.98 0 -0.02(-0.00%)
Jul 18, 2014 521.09 525.60 518.69 524.01 0 +2.21(+0.42%)
Jul 17, 2014 526.15 529.57 520.26 521.80 0 -8.34(-1.57%)
Jul 16, 2014 528.51 533.04 525.47 530.14 0 +9.44(+1.81%)
Jul 15, 2014 520.35 524.21 515.13 520.71 0 +3.06(+0.59%)
Jul 14, 2014 517.70 521.32 513.80 517.64 0 +2.04(+0.40%)
Jul 11, 2014 511.46 518.02 508.37 515.60 0 +0.25(+0.05%)
Jul 10, 2014 515.55 520.15 511.52 515.35 0 -7.94(-1.52%)
Jul 09, 2014 522.56 525.56 519.11 523.30 0 +0.30(+0.06%)
Jul 08, 2014 526.29 528.66 521.00 523.00 0 -1.92(-0.36%)
Jul 07, 2014 524.38 527.93 521.62 524.92 0 -3.43(-0.65%)
Jul 04, 2014 99.98 529.13 527.62 528.35 0 -0.32(-0.06%)
Jul 03, 2014 525.29 530.85 523.73 528.67 0 +7.10(+1.36%)
Jul 02, 2014 515.23 523.62 514.27 521.57 0 +7.44(+1.45%)
Jul 01, 2014 513.75 518.65 512.20 514.13 0 +4.97(+0.98%)
Jun 30, 2014 504.96 511.04 502.00 509.16 0 +2.99(+0.59%)
Jun 27, 2014 505.76 508.48 502.24 506.17 0 -2.88(-0.57%)
Jun 26, 2014 508.27 511.93 505.07 509.05 0 +4.58(+0.91%)
Jun 25, 2014 500.52 507.09 498.23 504.47 0 +3.12(+0.62%)
Jun 24, 2014 504.93 508.56 498.79 501.35 0 -5.58(-1.10%)
Jun 23, 2014 506.15 509.88 503.17 506.94 0 +6.12(+1.22%)
Jun 20, 2014 502.49 505.65 498.85 500.82 0 -3.13(-0.62%)
Jun 19, 2014 506.91 509.17 501.24 503.95 0 -0.24(-0.05%)
Jun 18, 2014 498.00 505.69 496.55 504.18 0 +7.23(+1.45%)
Jun 17, 2014 491.12 498.59 488.66 496.95 0 +4.33(+0.88%)
Jun 16, 2014 494.14 496.61 491.11 492.63 0 -1.57(-0.32%)
Jun 13, 2014 493.74 497.25 490.69 494.20 0 +0.37(+0.08%)
Jun 12, 2014 497.74 499.94 492.36 493.82 0 -11.45(-2.27%)
Jun 11, 2014 503.16 507.31 501.61 505.27 0 +1.89(+0.38%)
Jun 10, 2014 505.58 507.14 500.92 503.38 0 -3.69(-0.73%)
Jun 06, 2014 504.64 508.84 501.57 507.07 0 +5.57(+1.11%)
Jun 05, 2014 499.17 503.42 496.60 501.51 0 +3.83(+0.77%)
Jun 04, 2014 496.74 500.84 494.89 497.67 0 +0.81(+0.16%)
Jun 03, 2014 495.45 498.87 492.54 496.87 0 -1.38(-0.28%)
Jun 02, 2014 496.32 500.19 493.93 498.25 0 +5.62(+1.14%)
May 30, 2014 498.17 499.62 490.01 492.62 0 -15.15(-2.98%)
May 29, 2014 505.41 508.96 502.88 507.77 0 +2.77(+0.55%)
May 28, 2014 509.12 510.08 503.06 505.00 0 -8.72(-1.70%)
May 27, 2014 514.93 517.06 510.62 513.72 0 +0.19(+0.04%)
May 23, 2014 513.53 513.53 513.53 0 +2.59(+0.51%)
May 22, 2014 511.75 514.62 506.94 510.94 0 +3.36(+0.66%)
May 21, 2014 507.56 509.83 503.84 507.58 0 +1.43(+0.28%)
May 20, 2014 511.58 513.34 503.56 506.14 0 -8.23(-1.60%)
May 19, 2014 513.41 516.39 510.05 514.37 0 -5.53(-1.06%)
May 16, 2014 521.62 523.49 515.32 519.90 0 -8.14(-1.54%)
May 15, 2014 529.80 532.06 523.27 528.04 0 -1.43(-0.27%)
May 14, 2014 528.48 534.41 526.18 529.46 0 +2.73(+0.52%)
May 13, 2014 527.09 530.83 524.08 526.74 0 -2.17(-0.41%)
May 12, 2014 523.00 532.26 521.90 528.91 0 +16.51(+3.22%)
May 09, 2014 514.66 517.32 508.87 512.40 0 -3.72(-0.72%)
May 08, 2014 518.96 522.02 514.03 516.12 0 -3.55(-0.68%)
May 07, 2014 514.33 521.56 511.44 519.67 0 +4.57(+0.89%)
May 06, 2014 514.09 519.47 511.31 515.10 0 +0.39(+0.08%)
May 05, 2014 515.15 517.46 511.86 514.71 0 -2.95(-0.57%)
May 02, 2014 512.50 520.22 510.17 517.66 0 +7.01(+1.37%)
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.