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 30, 2011 738.24 750.14 734.78 746.66 0 +9.29(+1.26%)
Jun 29, 2011 732.17 743.61 727.00 737.36 0 +10.66(+1.47%)
Jun 28, 2011 716.47 728.31 714.57 726.70 0 +14.78(+2.08%)
Jun 27, 2011 703.54 715.11 699.53 711.92 0 +6.39(+0.91%)
Jun 24, 2011 714.06 717.96 702.61 705.52 0 +1.91(+0.27%)
Jun 23, 2011 697.08 707.04 688.08 703.62 0 -6.60(-0.93%)
Jun 22, 2011 709.75 719.40 706.31 710.22 0 -1.90(-0.27%)
Jun 21, 2011 702.03 714.41 700.03 712.12 0 +20.55(+2.97%)
Jun 20, 2011 690.08 694.68 687.02 691.57 0 +2.05(+0.30%)
Jun 17, 2011 694.73 700.54 684.55 689.53 0 +0.77(+0.11%)
Jun 16, 2011 690.47 694.99 679.79 688.76 0 -4.64(-0.67%)
Jun 15, 2011 701.43 707.99 689.91 693.40 0 -18.48(-2.60%)
Jun 14, 2011 709.01 716.49 706.68 711.88 0 +12.01(+1.72%)
Jun 13, 2011 703.55 707.81 692.61 699.87 0 -2.20(-0.31%)
Jun 10, 2011 711.30 714.90 698.10 702.07 0 -15.07(-2.10%)
Jun 09, 2011 710.40 721.48 705.92 717.13 0 +9.02(+1.27%)
Jun 08, 2011 711.95 717.28 703.45 708.11 0 -8.44(-1.18%)
Jun 07, 2011 717.89 725.77 713.13 716.55 0 +9.62(+1.36%)
Jun 06, 2011 715.04 719.20 703.38 706.92 0 -4.68(-0.66%)
Jun 03, 2011 709.02 720.38 703.31 711.60 0 +3.55(+0.50%)
May 24, 2011 707.31 716.59 703.34 708.05 0 +8.81(+1.26%)
May 23, 2011 694.33 703.06 690.59 699.24 0 -10.92(-1.54%)
May 20, 2011 720.31 721.90 706.07 710.16 0 -11.36(-1.57%)
May 19, 2011 728.15 732.27 714.93 721.52 0 -4.72(-0.65%)
May 18, 2011 720.83 731.46 716.24 726.24 0 +8.44(+1.18%)
May 17, 2011 714.90 724.80 707.95 717.81 0 -0.18(-0.03%)
May 16, 2011 715.36 732.41 711.12 717.99 0 +4.25(+0.60%)
May 13, 2011 727.32 732.02 709.13 713.74 0 -13.62(-1.87%)
May 12, 2011 721.40 731.83 712.85 727.36 0 -0.75(-0.10%)
May 11, 2011 743.57 745.44 722.91 728.11 0 -20.74(-2.77%)
May 10, 2011 743.28 752.47 737.85 748.85 0 +8.67(+1.17%)
May 09, 2011 733.19 746.60 727.14 740.18 0 +8.10(+1.11%)
May 06, 2011 735.67 744.52 722.20 732.08 0 +6.69(+0.92%)
May 05, 2011 734.15 741.99 718.21 725.39 0 -16.92(-2.28%)
May 04, 2011 752.52 756.64 735.64 742.31 0 -14.68(-1.94%)
May 03, 2011 765.05 770.71 749.96 756.99 0 -14.96(-1.94%)
May 02, 2011 772.71 773.53 770.14 771.95 0 -7.39(-0.95%)
Apr 29, 2011 775.07 782.92 771.14 779.34 0 +5.63(+0.73%)
Apr 28, 2011 772.45 779.20 766.79 773.71 0 -1.59(-0.21%)
Apr 27, 2011 777.28 780.60 760.30 775.30 0 -1.14(-0.15%)
Apr 26, 2011 773.87 780.55 766.41 776.44 0 +3.24(+0.42%)
Apr 25, 2011 777.53 778.18 768.79 773.21 0 -5.07(-0.65%)
Apr 21, 2011 784.42 784.38 774.30 778.28 0 +6.35(+0.82%)
Apr 20, 2011 769.30 775.26 764.49 771.93 0 +18.92(+2.51%)
Apr 19, 2011 747.44 757.10 743.68 753.00 0 +11.59(+1.56%)
Apr 18, 2011 747.38 750.54 731.12 741.42 0 -20.22(-2.66%)
Apr 15, 2011 761.11 765.47 754.25 761.64 0 -3.97(-0.52%)
Apr 14, 2011 762.38 770.89 757.14 765.62 0 -2.02(-0.26%)
Apr 13, 2011 775.94 778.25 761.22 767.64 0 -2.90(-0.38%)
Apr 12, 2011 776.71 779.29 763.37 770.54 0 -17.79(-2.26%)
Apr 11, 2011 797.51 800.99 780.62 788.33 0 -4.88(-0.62%)
Apr 08, 2011 795.27 801.58 785.85 793.21 0 +9.95(+1.27%)
Apr 07, 2011 786.96 792.02 777.78 783.26 0 -6.88(-0.87%)
Apr 06, 2011 794.71 797.16 765.03 790.14 0 +0.40(+0.05%)
Apr 05, 2011 787.68 796.50 782.67 789.74 0 -2.31(-0.29%)
Apr 04, 2011 789.32 796.12 784.65 792.05 0 +9.72(+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.