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 (%)
Jul 29, 2011 709.76 721.72 702.42 713.74 0 -0.98(-0.14%)
Jul 28, 2011 714.75 725.18 710.29 714.72 0 -6.52(-0.90%)
Jul 27, 2011 736.07 740.15 717.42 721.24 0 -13.72(-1.87%)
Jul 26, 2011 740.28 744.78 728.85 734.95 0 -0.91(-0.12%)
Jul 25, 2011 734.13 742.30 731.15 735.86 0 -3.72(-0.50%)
Jul 22, 2011 739.47 744.41 734.80 739.58 0 +1.67(+0.23%)
Jul 21, 2011 732.62 742.78 724.10 737.91 0 +9.88(+1.36%)
Jul 20, 2011 730.01 735.37 722.44 728.03 0 +5.11(+0.71%)
Jul 19, 2011 717.63 725.06 714.53 722.92 0 +12.96(+1.82%)
Jul 18, 2011 713.51 717.55 705.60 709.97 0 -14.95(-2.06%)
Jul 15, 2011 724.13 729.48 716.39 724.92 0 +3.21(+0.45%)
Jul 14, 2011 731.76 736.88 718.18 721.71 0 -8.52(-1.17%)
Jul 13, 2011 725.51 740.35 721.83 730.23 0 +8.64(+1.20%)
Jul 12, 2011 721.58 731.85 716.42 721.59 0 -7.27(-1.00%)
Jul 11, 2011 735.33 740.30 726.15 728.86 0 -21.82(-2.91%)
Jul 08, 2011 752.20 757.91 743.22 750.68 0 -10.93(-1.44%)
Jul 07, 2011 756.42 765.67 753.52 761.61 0 +16.54(+2.22%)
Jul 06, 2011 744.23 749.16 736.98 745.07 0 -2.73(-0.36%)
Jul 05, 2011 751.46 755.08 744.39 747.79 0 -8.47(-1.12%)
Jul 04, 2011 746.99 758.55 742.11 756.27 0 +0.14(+0.02%)
Jul 01, 2011 745.88 758.13 740.92 756.12 0 +9.47(+1.27%)
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%)
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.