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 (%)
May 29, 2015 446.32 449.05 442.48 445.12 0 -3.86(-0.86%)
May 28, 2015 447.91 450.43 443.10 448.98 0 -3.62(-0.80%)
May 27, 2015 448.11 453.96 446.31 452.60 0 +1.72(+0.38%)
May 26, 2015 456.28 457.14 447.89 450.88 0 -7.43(-1.62%)
May 22, 2015 458.31 458.31 458.31 458.31 0 -0.84(-0.18%)
May 21, 2015 461.09 462.48 456.96 459.14 0 +1.66(+0.36%)
May 20, 2015 457.29 460.95 453.57 457.48 0 +3.67(+0.81%)
May 19, 2015 456.71 458.44 450.51 453.81 0 -13.13(-2.81%)
May 18, 2015 469.47 471.96 465.12 466.94 0 -6.09(-1.29%)
May 15, 2015 473.69 475.72 470.24 473.03 0 -1.89(-0.40%)
May 14, 2015 477.65 481.18 472.81 474.92 0 +2.16(+0.46%)
May 13, 2015 475.38 478.90 471.42 472.76 0 -1.62(-0.34%)
May 12, 2015 472.25 478.66 469.65 474.38 0 -0.05(-0.01%)
May 11, 2015 475.38 479.50 472.09 474.43 0 +4.26(+0.91%)
May 08, 2015 471.41 473.80 464.33 470.16 0 +5.07(+1.09%)
May 07, 2015 464.83 466.63 458.31 465.09 0 -3.87(-0.82%)
May 06, 2015 474.71 475.85 466.37 468.96 0 -2.42(-0.51%)
May 05, 2015 471.77 477.58 468.59 471.37 0 +1.21(+0.26%)
May 04, 2015 471.50 473.74 467.45 470.16 0 +0.68(+0.14%)
May 01, 2015 472.85 475.36 463.39 469.49 0 +8.47(+1.84%)
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%)
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.