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, 2009 865.44 894.89 859.39 875.06 0 +24.18(+2.84%)
Apr 29, 2009 834.62 870.09 829.51 850.89 0 +23.74(+2.87%)
Apr 28, 2009 824.50 846.06 813.70 827.15 0 -26.95(-3.16%)
Apr 27, 2009 861.19 879.75 839.65 854.10 0 -32.70(-3.69%)
Apr 24, 2009 882.03 901.86 868.62 886.80 0 +27.28(+3.17%)
Apr 23, 2009 867.63 880.12 838.07 859.52 0 +0.72(+0.08%)
Apr 22, 2009 832.33 887.20 827.75 858.79 0 +14.27(+1.69%)
Apr 21, 2009 801.53 851.51 794.36 844.53 0 +35.52(+4.39%)
Apr 20, 2009 845.94 848.16 805.04 809.01 0 -83.08(-9.31%)
Apr 17, 2009 882.88 900.44 870.92 892.09 0 +5.95(+0.67%)
Apr 16, 2009 875.87 897.61 856.11 886.14 0 +30.74(+3.59%)
Apr 15, 2009 836.05 860.58 827.50 855.40 0 +11.44(+1.36%)
Apr 14, 2009 847.68 875.43 836.05 843.96 0 -16.88(-1.96%)
Apr 13, 2009 824.39 872.91 815.21 860.85 0 +27.04(+3.24%)
Apr 10, 2009 818.15 837.09 807.18 833.81 0 +0.00(+0.00%)
Apr 09, 2009 818.15 837.09 807.18 833.81 0 +50.15(+6.40%)
Apr 08, 2009 783.14 792.22 761.47 783.66 0 +14.06(+1.83%)
Apr 07, 2009 770.83 786.72 761.11 769.59 0 -30.31(-3.79%)
Apr 06, 2009 795.84 808.40 779.76 799.90 0 -35.43(-4.24%)
Apr 03, 2009 815.59 842.83 805.44 835.34 0 +18.80(+2.30%)
Apr 02, 2009 799.33 835.38 792.40 816.54 0 +62.30(+8.26%)
Apr 01, 2009 711.38 762.54 706.54 754.24 0 +32.73(+4.54%)
Mar 31, 2009 724.53 743.43 709.84 721.51 0 +17.31(+2.46%)
Mar 30, 2009 715.80 720.98 690.00 704.21 0 -56.63(-7.44%)
Mar 27, 2009 762.07 775.25 746.99 760.84 0 -13.74(-1.77%)
Mar 26, 2009 763.35 782.78 753.90 774.58 0 +30.63(+4.12%)
Mar 25, 2009 743.27 767.52 718.40 743.95 0 +0.42(+0.06%)
Mar 24, 2009 727.99 764.35 716.41 743.52 0 -5.84(-0.78%)
Mar 23, 2009 732.50 750.47 726.95 749.36 0 +72.58(+10.72%)
Mar 20, 2009 695.38 704.03 668.41 676.78 0 -12.54(-1.82%)
Mar 19, 2009 680.53 713.75 673.43 689.32 0 +25.34(+3.82%)
Mar 18, 2009 635.92 671.27 615.76 663.98 0 +14.51(+2.23%)
Mar 17, 2009 638.16 653.21 618.96 649.47 0 -13.14(-1.98%)
Mar 16, 2009 673.51 692.00 655.94 662.61 0 -7.42(-1.11%)
Mar 13, 2009 687.55 695.99 655.10 670.03 0 -9.40(-1.38%)
Mar 12, 2009 650.31 683.95 631.47 679.43 0 +13.11(+1.97%)
Mar 11, 2009 675.54 686.80 652.07 666.33 0 +7.21(+1.09%)
Mar 10, 2009 627.80 666.96 623.16 659.12 0 +67.90(+11.48%)
Mar 09, 2009 590.13 613.77 580.99 591.22 0 -17.03(-2.80%)
Mar 06, 2009 615.69 631.94 587.27 608.25 0 +12.87(+2.16%)
Mar 05, 2009 607.58 626.08 588.06 595.39 0 -48.82(-7.58%)
Mar 04, 2009 625.34 660.91 616.82 644.21 0 +59.97(+10.27%)
Mar 03, 2009 590.67 602.47 560.98 584.24 0 +16.01(+2.82%)
Mar 02, 2009 605.09 611.16 563.09 568.23 0 -57.31(-9.16%)
Feb 27, 2009 615.25 648.91 609.46 625.54 0 -13.31(-2.08%)
Feb 26, 2009 661.49 671.66 634.64 638.85 0 -7.44(-1.15%)
Feb 25, 2009 664.40 672.92 627.60 646.29 0 -22.60(-3.38%)
Feb 24, 2009 639.54 674.17 620.65 668.89 0 +41.09(+6.54%)
Feb 23, 2009 688.84 696.57 624.26 627.81 0 -61.30(-8.90%)
Feb 20, 2009 678.30 701.23 662.76 689.10 0 -22.66(-3.18%)
Feb 19, 2009 735.10 747.00 706.63 711.76 0 -1.59(-0.22%)
Feb 18, 2009 733.78 735.75 692.35 713.35 0 -3.09(-0.43%)
Feb 17, 2009 743.51 748.24 710.79 716.44 0 -81.35(-10.20%)
Feb 16, 2009 790.34 810.94 777.02 797.79 0 +0.00(+0.00%)
Feb 13, 2009 790.34 810.94 777.02 797.79 0 +11.11(+1.41%)
Feb 12, 2009 756.15 789.34 741.30 786.68 0 -3.06(-0.39%)
Feb 11, 2009 808.95 817.94 769.43 789.74 0 +14.30(+1.84%)
Feb 10, 2009 829.90 852.31 764.15 775.44 0 -67.74(-8.03%)
Feb 09, 2009 855.63 878.12 822.12 843.18 0 -23.87(-2.75%)
Feb 06, 2009 827.67 877.05 823.95 867.05 0 +60.77(+7.54%)
Feb 05, 2009 773.17 821.21 762.74 806.28 0 +32.09(+4.14%)
Feb 04, 2009 773.11 803.76 761.37 774.19 0 +34.30(+4.64%)
Feb 03, 2009 714.63 747.63 706.51 739.89 0 +32.66(+4.62%)
Feb 02, 2009 696.36 722.22 685.39 707.24 0 +4.67(+0.66%)
Jan 30, 2009 733.53 738.60 692.68 702.57 0 -30.91(-4.21%)
Jan 29, 2009 747.12 754.93 723.06 733.48 0 -38.92(-5.04%)
Jan 28, 2009 751.23 784.64 744.49 772.40 0 +45.26(+6.22%)
Jan 27, 2009 722.11 742.49 705.44 727.14 0 +32.94(+4.75%)
Jan 26, 2009 697.70 730.60 684.03 694.20 0 +3.68(+0.53%)
Jan 23, 2009 656.30 707.69 649.86 690.52 0 -1.39(-0.20%)
Jan 22, 2009 694.98 709.99 672.71 691.91 0 -22.62(-3.17%)
Jan 21, 2009 690.64 718.41 667.19 714.54 0 +50.03(+7.53%)
Jan 20, 2009 705.85 715.89 659.55 664.50 0 -60.70(-8.37%)
Jan 19, 2009 734.81 740.92 692.83 725.21 0 +0.00(+0.00%)
Jan 16, 2009 734.81 740.92 692.83 725.21 0 +16.92(+2.39%)
Jan 15, 2009 692.25 723.54 654.00 708.28 0 +16.65(+2.41%)
Jan 14, 2009 714.23 719.53 674.73 691.63 0 -56.41(-7.54%)
Jan 13, 2009 728.87 759.33 719.42 748.04 0 +3.59(+0.48%)
Jan 12, 2009 783.02 786.16 733.03 744.45 0 -54.78(-6.85%)
Jan 09, 2009 831.78 836.65 786.55 799.23 0 -44.02(-5.22%)
Jan 08, 2009 817.75 850.70 799.35 843.25 0 +25.20(+3.08%)
Jan 07, 2009 849.55 858.22 809.30 818.05 0 -49.30(-5.68%)
Jan 06, 2009 849.05 887.79 829.32 867.35 0 +63.30(+7.87%)
Jan 05, 2009 781.07 826.42 772.19 804.05 0 +12.39(+1.56%)
Jan 02, 2009 752.20 799.14 747.87 791.66 0 +51.46(+6.95%)
Jan 01, 2009 722.26 751.03 714.81 740.21 0 +0.00(+0.00%)
Dec 31, 2008 722.26 751.03 714.81 740.21 0 +11.38(+1.56%)
Dec 30, 2008 709.88 731.17 696.35 728.82 0 +25.69(+3.65%)
Dec 29, 2008 719.49 725.06 691.03 703.13 0 -1.75(-0.25%)
Dec 26, 2008 693.59 711.21 684.45 704.89 0 +10.50(+1.51%)
Dec 25, 2008 694.86 703.08 680.39 694.39 0 +0.00(+0.00%)
Dec 24, 2008 694.86 703.08 680.39 694.39 0 +2.38(+0.34%)
Dec 23, 2008 703.10 715.05 682.91 692.00 0 +1.02(+0.15%)
Dec 22, 2008 724.17 739.50 674.88 690.98 0 -40.60(-5.55%)
Dec 19, 2008 737.91 759.38 717.02 731.58 0 -7.81(-1.06%)
Dec 18, 2008 787.71 792.60 727.84 739.39 0 -40.41(-5.18%)
Dec 17, 2008 754.50 798.91 745.81 779.80 0 -1.18(-0.15%)
Dec 16, 2008 727.49 786.19 718.60 780.98 0 +67.89(+9.52%)
Dec 15, 2008 737.62 753.56 703.21 713.08 0 -16.14(-2.21%)
Dec 12, 2008 691.57 738.63 680.26 729.22 0 +7.69(+1.07%)
Dec 11, 2008 734.41 770.66 707.90 721.53 0 -27.34(-3.65%)
Dec 10, 2008 710.08 754.74 703.72 748.87 0 +77.37(+11.52%)
Dec 09, 2008 654.33 704.74 643.10 671.50 0 +1.63(+0.24%)
Dec 08, 2008 638.22 688.15 632.48 669.87 0 +64.51(+10.66%)
Dec 05, 2008 570.10 611.66 549.15 605.36 0 +28.67(+4.97%)
Dec 04, 2008 579.57 614.80 560.62 576.69 0 -18.53(-3.11%)
Dec 03, 2008 568.43 603.51 555.80 595.22 0 -17.34(-2.83%)
Dec 02, 2008 611.32 630.41 585.65 612.56 0 +26.26(+4.48%)
Dec 01, 2008 643.42 648.50 583.67 586.30 0 -104.11(-15.08%)
Nov 28, 2008 683.90 699.60 666.76 690.42 0 -9.92(-1.42%)
Nov 27, 2008 625.54 706.81 619.62 700.34 0 +0.00(+0.00%)
Nov 26, 2008 625.54 706.81 619.62 700.34 0 +45.09(+6.88%)
Nov 25, 2008 670.22 684.99 617.33 655.25 0 -30.77(-4.49%)
Nov 24, 2008 642.53 708.82 629.11 686.02 0 +72.76(+11.86%)
Nov 21, 2008 591.19 622.25 555.29 613.26 0 +76.61(+14.28%)
Nov 20, 2008 594.29 608.20 530.08 536.66 0 -71.41(-11.74%)
Nov 19, 2008 674.04 688.44 605.78 608.06 0 -75.19(-11.01%)
Nov 18, 2008 695.25 713.38 654.49 683.26 0 -11.38(-1.64%)
Nov 17, 2008 704.85 733.83 681.69 694.64 0 -11.15(-1.58%)
Nov 14, 2008 731.66 762.78 700.83 705.78 0 -65.62(-8.51%)
Nov 13, 2008 700.71 775.59 651.77 771.40 0 +97.30(+14.43%)
Nov 12, 2008 725.84 735.96 668.33 674.10 0 -82.01(-10.85%)
Nov 11, 2008 773.69 791.71 733.42 756.12 0 -37.90(-4.77%)
Nov 10, 2008 839.06 851.05 775.34 794.02 0 +19.39(+2.50%)
Nov 07, 2008 762.79 797.51 736.74 774.63 0 +44.81(+6.14%)
Nov 06, 2008 789.73 804.14 715.77 729.82 0 -96.73(-11.70%)
Nov 05, 2008 889.19 918.92 821.29 826.55 0 -125.38(-13.17%)
Nov 04, 2008 908.95 975.85 892.04 951.93 0 +91.48(+10.63%)
Nov 03, 2008 855.39 895.17 834.81 860.45 0 +0.91(+0.11%)
Oct 31, 2008 836.57 888.66 808.27 859.54 0 -3.89(-0.45%)
Oct 30, 2008 841.71 886.25 804.19 863.43 0 +79.27(+10.11%)
Oct 29, 2008 748.88 818.49 732.74 784.16 0 +30.16(+4.00%)
Oct 28, 2008 689.61 760.27 632.19 754.00 0 +124.02(+19.69%)
Oct 27, 2008 652.35 686.93 617.21 629.98 0 -48.93(-7.21%)
Oct 24, 2008 633.84 715.08 623.25 678.92 0 -38.01(-5.30%)
Oct 23, 2008 701.09 758.15 662.39 716.93 0 -7.54(-1.04%)
Oct 22, 2008 784.90 794.92 688.34 724.47 0 -112.54(-13.45%)
Oct 21, 2008 861.16 890.91 820.27 837.01 0 -71.90(-7.91%)
Oct 20, 2008 853.13 917.29 839.65 908.91 0 +80.10(+9.66%)
Oct 17, 2008 774.22 893.52 758.64 828.81 0 +13.92(+1.71%)
Oct 16, 2008 797.75 842.36 718.11 814.89 0 +40.80(+5.27%)
Oct 15, 2008 903.22 908.43 766.31 774.10 0 -200.44(-20.57%)
Oct 14, 2008 1076 1092 943.71 974.54 0 -60.53(-5.85%)
Oct 13, 2008 936.71 1041 905.25 1035 0 +203.59(+24.48%)
Oct 10, 2008 805.53 893.74 734.01 831.48 0 -29.78(-3.46%)
Oct 09, 2008 961.73 1004 846.11 861.26 0 -54.14(-5.91%)
Oct 08, 2008 903.06 1001 830.61 915.40 0 -21.92(-2.34%)
Oct 07, 2008 1060 1086 924.23 937.33 0 -108.18(-10.35%)
Oct 06, 2008 1051 1088 917.93 1046 0 -106.16(-9.22%)
Oct 03, 2008 1157 1263 1128 1152 0 +24.35(+2.16%)
Oct 02, 2008 1234 1243 1119 1127 0 -170.62(-13.15%)
Oct 01, 2008 1324 1335 1248 1298 0 -30.86(-2.32%)
Sep 30, 2008 1303 1348 1271 1329 0 +99.48(+8.09%)
Sep 29, 2008 1379 1397 1047 1229 0 -253.11(-17.07%)
Sep 26, 2008 1499 1513 1442 1482 0 -79.42(-5.08%)
Sep 25, 2008 1542 1591 1515 1562 0 +47.68(+3.15%)
Sep 24, 2008 1560 1571 1501 1514 0 -27.22(-1.77%)
Sep 23, 2008 1618 1642 1521 1541 0 -129.57(-7.75%)
Sep 22, 2008 1707 1738 1630 1671 0 -19.93(-1.18%)
Sep 19, 2008 1623 1753 1571 1691 0 +192.15(+12.82%)
Sep 18, 2008 1464 1527 1366 1499 0 +61.77(+4.30%)
Sep 17, 2008 1524 1549 1405 1437 0 -151.05(-9.51%)
Sep 16, 2008 1506 1600 1478 1588 0 +27.19(+1.74%)
Sep 15, 2008 1607 1653 1544 1561 0 -147.35(-8.63%)
Sep 12, 2008 1626 1716 1614 1708 0 +98.48(+6.12%)
Sep 11, 2008 1533 1618 1498 1610 0 +33.07(+2.10%)
Sep 10, 2008 1547 1608 1515 1577 0 +63.10(+4.17%)
Sep 09, 2008 1601 1618 1501 1514 0 -128.33(-7.82%)
Sep 08, 2008 1719 1733 1618 1642 0 -28.00(-1.68%)
Sep 05, 2008 1665 1691 1595 1670 0 -10.10(-0.60%)
Sep 04, 2008 1770 1788 1660 1680 0 -104.10(-5.84%)
Sep 03, 2008 1823 1857 1746 1784 0 -56.17(-3.05%)
Sep 02, 2008 1885 1899 1830 1840 0 -149.37(-7.51%)
Sep 01, 2008 2009 2024 1979 1990 0 +0.00(+0.00%)
Aug 29, 2008 2009 2024 1979 1990 0 -13.73(-0.69%)
Aug 28, 2008 2012 2029 1972 2003 0 +11.28(+0.57%)
Aug 27, 2008 1964 2003 1949 1992 0 +53.37(+2.75%)
Aug 26, 2008 1911 1952 1900 1939 0 +11.43(+0.59%)
Aug 25, 2008 1979 1987 1906 1927 0 -43.65(-2.21%)
Aug 22, 2008 1992 2013 1947 1971 0 -39.74(-1.98%)
Aug 21, 2008 2005 2028 1979 2011 0 +21.96(+1.10%)
Aug 20, 2008 1950 1998 1930 1989 0 +77.12(+4.03%)
Aug 19, 2008 1857 1931 1843 1912 0 +37.42(+2.00%)
Aug 18, 2008 1917 1935 1858 1874 0 -15.09(-0.80%)
Aug 15, 2008 1921 1929 1866 1889 0 -50.98(-2.63%)
Aug 14, 2008 1956 1985 1912 1940 0 -26.27(-1.34%)
Aug 13, 2008 1892 1987 1875 1966 0 +71.85(+3.79%)
Aug 12, 2008 1889 1925 1861 1895 0 -6.74(-0.35%)
Aug 11, 2008 1953 1967 1873 1901 0 -66.62(-3.39%)
Aug 08, 2008 1971 1999 1933 1968 0 -61.50(-3.03%)
Aug 07, 2008 2091 2102 2012 2029 0 -48.00(-2.31%)
Aug 06, 2008 2053 2102 2029 2077 0 +60.95(+3.02%)
Aug 05, 2008 2015 2056 1964 2017 0 +3.52(+0.17%)
Aug 04, 2008 2097 2106 1990 2013 0 -109.28(-5.15%)
Aug 01, 2008 2185 2194 2109 2122 0 -89.65(-4.05%)
Jul 31, 2008 2267 2279 2184 2212 0 -62.81(-2.76%)
Jul 30, 2008 2226 2288 2198 2275 0 +125.30(+5.83%)
Jul 29, 2008 2149 2184 2106 2149 0 +73.59(+3.55%)
Jul 28, 2008 2099 2129 2054 2076 0 +8.12(+0.39%)
Jul 25, 2008 2042 2089 2008 2068 0 +42.54(+2.10%)
Jul 24, 2008 2124 2142 2008 2025 0 -105.40(-4.95%)
Jul 23, 2008 2173 2202 2117 2131 0 -43.87(-2.02%)
Jul 22, 2008 2215 2225 2128 2174 0 -52.62(-2.36%)
Jul 21, 2008 2180 2238 2153 2227 0 +97.00(+4.55%)
Jul 18, 2008 2153 2186 2102 2130 0 -34.05(-1.57%)
Jul 17, 2008 2242 2278 2114 2164 0 -117.52(-5.15%)
Jul 16, 2008 2253 2298 2200 2282 0 +9.08(+0.40%)
Jul 15, 2008 2307 2327 2226 2273 0 -61.23(-2.62%)
Jul 14, 2008 2365 2385 2309 2334 0 +7.34(+0.32%)
Jul 11, 2008 2313 2363 2269 2326 0 +1.02(+0.04%)
Jul 10, 2008 2289 2352 2250 2325 0 +72.09(+3.20%)
Jul 09, 2008 2283 2348 2241 2253 0 +9.98(+0.44%)
Jul 08, 2008 2272 2286 2168 2243 0 -45.04(-1.97%)
Jul 07, 2008 2271 2344 2236 2288 0 +38.37(+1.71%)
Jul 04, 2008 2283 2309 2210 2250 0 +0.00(+0.00%)
Jul 03, 2008 2283 2309 2210 2250 0 -17.43(-0.77%)
Jul 02, 2008 2478 2496 2250 2267 0 -221.28(-8.89%)
Jul 01, 2008 2501 2527 2426 2489 0 -107.54(-4.14%)
Jun 30, 2008 2578 2632 2552 2596 0 +68.84(+2.72%)
Jun 27, 2008 2510 2569 2489 2527 0 +32.94(+1.32%)
Jun 26, 2008 2548 2567 2464 2495 0 -53.05(-2.08%)
Jun 25, 2008 2538 2590 2495 2548 0 +11.82(+0.47%)
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.