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 (%)
Jun 28, 2019 588.23 589.27 583.02 585.79 0 +3.90(+0.67%)
Jun 27, 2019 584.81 586.39 578.63 581.89 0 +1.87(+0.32%)
Jun 26, 2019 578.20 584.17 576.36 580.02 0 +7.33(+1.28%)
Jun 25, 2019 576.67 579.66 569.77 572.69 0 +0.32(+0.06%)
Jun 24, 2019 572.47 576.24 568.73 572.37 0 +4.02(+0.71%)
Jun 21, 2019 567.23 572.33 566.17 568.35 0 -1.10(-0.19%)
Jun 20, 2019 572.39 574.46 564.88 569.45 0 +4.77(+0.85%)
Jun 19, 2019 565.84 569.41 558.45 564.68 0 -14.47(-2.50%)
Jun 18, 2019 571.99 581.96 571.47 579.15 0 +15.62(+2.77%)
Jun 17, 2019 565.18 567.26 561.18 563.52 0 -1.33(-0.24%)
Jun 14, 2019 564.92 568.80 561.45 564.85 0 -9.06(-1.58%)
Jun 13, 2019 570.09 575.76 567.75 573.92 0 +11.02(+1.96%)
Jun 12, 2019 563.77 568.66 561.46 562.90 0 -2.15(-0.38%)
Jun 11, 2019 565.83 569.20 562.69 565.04 0 +14.15(+2.57%)
Jun 10, 2019 552.12 554.88 548.83 550.90 0 +5.46(+1.00%)
Jun 07, 2019 542.64 550.08 540.88 545.43 0 +1.23(+0.23%)
Jun 06, 2019 543.91 547.72 539.61 544.21 0 +0.26(+0.05%)
Jun 05, 2019 550.27 551.40 540.68 543.95 0 -11.07(-1.99%)
Jun 04, 2019 552.63 556.12 548.26 555.02 0 +5.70(+1.04%)
Jun 03, 2019 541.52 551.37 540.29 549.32 0 +9.34(+1.73%)
May 31, 2019 535.86 543.46 533.29 539.97 0 -9.86(-1.79%)
May 30, 2019 553.28 555.96 548.81 549.84 0 -4.56(-0.82%)
May 29, 2019 550.79 555.47 547.79 554.40 0 -9.21(-1.63%)
May 28, 2019 568.56 571.65 561.61 563.61 0 +5.97(+1.07%)
May 24, 2019 558.57 561.21 554.04 557.63 0 +6.53(+1.18%)
May 23, 2019 552.19 554.15 545.56 551.11 0 -8.58(-1.53%)
May 22, 2019 563.65 565.62 558.17 559.69 0 -4.56(-0.81%)
May 21, 2019 559.68 565.70 557.58 564.25 0 +3.09(+0.55%)
May 20, 2019 562.44 567.20 559.18 561.16 0 -2.95(-0.52%)
May 17, 2019 563.44 569.00 559.74 564.11 0 -0.57(-0.10%)
May 16, 2019 561.66 568.87 557.78 564.68 0 +11.10(+2.00%)
May 15, 2019 547.76 556.49 546.24 553.58 0 -1.10(-0.20%)
May 14, 2019 551.82 558.34 549.76 554.69 0 +11.47(+2.11%)
May 13, 2019 548.71 550.59 540.21 543.22 0 -17.28(-3.08%)
May 10, 2019 554.24 562.65 549.45 560.50 0 +7.65(+1.38%)
May 09, 2019 548.28 555.42 545.26 552.86 0 +0.41(+0.07%)
May 08, 2019 553.22 558.40 550.50 552.45 0 -3.82(-0.69%)
May 07, 2019 560.07 561.49 550.77 556.27 0 -0.75(-0.13%)
May 06, 2019 551.64 558.53 549.65 557.02 0 -8.04(-1.42%)
May 03, 2019 557.17 566.68 556.89 565.06 0 +14.57(+2.65%)
May 02, 2019 551.26 553.38 546.77 550.49 0 -3.30(-0.60%)
May 01, 2019 563.04 564.99 548.66 553.79 0 -9.89(-1.76%)
Apr 30, 2019 563.44 567.38 559.65 563.69 0 -3.38(-0.60%)
Apr 29, 2019 565.97 568.47 562.90 567.06 0 +0.40(+0.07%)
Apr 26, 2019 566.90 569.89 564.50 566.67 0 -1.21(-0.21%)
Apr 25, 2019 569.62 573.63 563.69 567.88 0 -3.27(-0.57%)
Apr 24, 2019 576.68 579.11 568.44 571.15 0 -11.49(-1.97%)
Apr 23, 2019 580.22 586.94 579.01 582.64 0 -0.08(-0.01%)
Apr 22, 2019 581.98 585.30 577.18 582.72 0 -1.32(-0.23%)
Apr 18, 2019 583.90 587.09 579.88 584.04 0 +0.76(+0.13%)
Apr 17, 2019 581.00 586.82 577.66 583.28 0 +0.90(+0.15%)
Apr 16, 2019 593.33 595.89 576.55 582.38 0 -13.08(-2.20%)
Apr 15, 2019 596.07 597.76 591.46 595.46 0 -2.91(-0.49%)
Apr 12, 2019 602.23 603.70 596.96 598.38 0 +6.15(+1.04%)
Apr 11, 2019 593.80 597.23 588.95 592.23 0 -5.07(-0.85%)
Apr 10, 2019 601.08 602.79 595.09 597.30 0 +3.36(+0.57%)
Apr 09, 2019 597.82 599.94 592.59 593.94 0 -7.10(-1.18%)
Apr 08, 2019 597.51 602.71 594.96 601.04 0 +9.48(+1.60%)
Apr 05, 2019 593.18 595.69 588.22 591.56 0 +1.55(+0.26%)
Apr 04, 2019 587.04 590.79 583.96 590.01 0 +0.80(+0.14%)
Apr 03, 2019 594.36 596.49 587.73 589.21 0 +1.64(+0.28%)
Apr 02, 2019 584.76 589.55 581.59 587.57 0 +7.20(+1.24%)
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.