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 31, 2014 534.11 537.70 527.60 530.25 0 -4.43(-0.83%)
Jul 23, 2014 530.93 536.43 529.03 534.68 0 +3.43(+0.65%)
Jul 22, 2014 528.56 533.62 527.07 531.25 0 +7.27(+1.39%)
Jul 21, 2014 523.34 526.01 519.66 523.98 0 -0.02(-0.00%)
Jul 18, 2014 521.09 525.60 518.69 524.01 0 +2.21(+0.42%)
Jul 17, 2014 526.15 529.57 520.26 521.80 0 -8.34(-1.57%)
Jul 16, 2014 528.51 533.04 525.47 530.14 0 +9.44(+1.81%)
Jul 15, 2014 520.35 524.21 515.13 520.71 0 +3.06(+0.59%)
Jul 14, 2014 517.70 521.32 513.80 517.64 0 +2.04(+0.40%)
Jul 11, 2014 511.46 518.02 508.37 515.60 0 +0.25(+0.05%)
Jul 10, 2014 515.55 520.15 511.52 515.35 0 -7.94(-1.52%)
Jul 09, 2014 522.56 525.56 519.11 523.30 0 +0.30(+0.06%)
Jul 08, 2014 526.29 528.66 521.00 523.00 0 -1.92(-0.36%)
Jul 07, 2014 524.38 527.93 521.62 524.92 0 -3.43(-0.65%)
Jul 04, 2014 99.98 529.13 527.62 528.35 0 -0.32(-0.06%)
Jul 03, 2014 525.29 530.85 523.73 528.67 0 +7.10(+1.36%)
Jul 02, 2014 515.23 523.62 514.27 521.57 0 +7.44(+1.45%)
Jul 01, 2014 513.75 518.65 512.20 514.13 0 +4.97(+0.98%)
Jun 30, 2014 504.96 511.04 502.00 509.16 0 +2.99(+0.59%)
Jun 27, 2014 505.76 508.48 502.24 506.17 0 -2.88(-0.57%)
Jun 26, 2014 508.27 511.93 505.07 509.05 0 +4.58(+0.91%)
Jun 25, 2014 500.52 507.09 498.23 504.47 0 +3.12(+0.62%)
Jun 24, 2014 504.93 508.56 498.79 501.35 0 -5.58(-1.10%)
Jun 23, 2014 506.15 509.88 503.17 506.94 0 +6.12(+1.22%)
Jun 20, 2014 502.49 505.65 498.85 500.82 0 -3.13(-0.62%)
Jun 19, 2014 506.91 509.17 501.24 503.95 0 -0.24(-0.05%)
Jun 18, 2014 498.00 505.69 496.55 504.18 0 +7.23(+1.45%)
Jun 17, 2014 491.12 498.59 488.66 496.95 0 +4.33(+0.88%)
Jun 16, 2014 494.14 496.61 491.11 492.63 0 -1.57(-0.32%)
Jun 13, 2014 493.74 497.25 490.69 494.20 0 +0.37(+0.08%)
Jun 12, 2014 497.74 499.94 492.36 493.82 0 -11.45(-2.27%)
Jun 11, 2014 503.16 507.31 501.61 505.27 0 +1.89(+0.38%)
Jun 10, 2014 505.58 507.14 500.92 503.38 0 -3.69(-0.73%)
Jun 06, 2014 504.64 508.84 501.57 507.07 0 +5.57(+1.11%)
Jun 05, 2014 499.17 503.42 496.60 501.51 0 +3.83(+0.77%)
Jun 04, 2014 496.74 500.84 494.89 497.67 0 +0.81(+0.16%)
Jun 03, 2014 495.45 498.87 492.54 496.87 0 -1.38(-0.28%)
Jun 02, 2014 496.32 500.19 493.93 498.25 0 +5.62(+1.14%)
May 30, 2014 498.17 499.62 490.01 492.62 0 -15.15(-2.98%)
May 29, 2014 505.41 508.96 502.88 507.77 0 +2.77(+0.55%)
May 28, 2014 509.12 510.08 503.06 505.00 0 -8.72(-1.70%)
May 27, 2014 514.93 517.06 510.62 513.72 0 +0.19(+0.04%)
May 23, 2014 513.53 513.53 513.53 0 +2.59(+0.51%)
May 22, 2014 511.75 514.62 506.94 510.94 0 +3.36(+0.66%)
May 21, 2014 507.56 509.83 503.84 507.58 0 +1.43(+0.28%)
May 20, 2014 511.58 513.34 503.56 506.14 0 -8.23(-1.60%)
May 19, 2014 513.41 516.39 510.05 514.37 0 -5.53(-1.06%)
May 16, 2014 521.62 523.49 515.32 519.90 0 -8.14(-1.54%)
May 15, 2014 529.80 532.06 523.27 528.04 0 -1.43(-0.27%)
May 14, 2014 528.48 534.41 526.18 529.46 0 +2.73(+0.52%)
May 13, 2014 527.09 530.83 524.08 526.74 0 -2.17(-0.41%)
May 12, 2014 523.00 532.26 521.90 528.91 0 +16.51(+3.22%)
May 09, 2014 514.66 517.32 508.87 512.40 0 -3.72(-0.72%)
May 08, 2014 518.96 522.02 514.03 516.12 0 -3.55(-0.68%)
May 07, 2014 514.33 521.56 511.44 519.67 0 +4.57(+0.89%)
May 06, 2014 514.09 519.47 511.31 515.10 0 +0.39(+0.08%)
May 05, 2014 515.15 517.46 511.86 514.71 0 -2.95(-0.57%)
May 02, 2014 512.50 520.22 510.17 517.66 0 +7.01(+1.37%)
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.