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, 2016 366.53 371.21 363.80 368.96 0 +1.30(+0.35%)
Jul 28, 2016 366.75 369.30 361.84 367.66 0 -0.24(-0.07%)
Jul 27, 2016 368.07 371.77 362.69 367.90 0 +2.51(+0.69%)
Jul 26, 2016 357.10 366.22 356.13 365.39 0 +13.84(+3.94%)
Jul 25, 2016 354.74 355.55 348.60 351.56 0 -2.59(-0.73%)
Jul 22, 2016 353.46 355.74 349.53 354.15 0 -0.14(-0.04%)
Jul 21, 2016 355.46 360.06 351.49 354.28 0 +5.03(+1.44%)
Jul 20, 2016 348.74 352.61 344.79 349.25 0 -5.04(-1.42%)
Jul 19, 2016 358.60 360.61 351.70 354.29 0 -16.51(-4.45%)
Jul 18, 2016 367.71 371.58 364.02 370.81 0 +2.11(+0.57%)
Jul 15, 2016 369.54 373.05 365.80 368.69 0 -3.98(-1.07%)
Jul 14, 2016 374.23 376.40 369.27 372.68 0 +4.16(+1.13%)
Jul 13, 2016 373.84 374.91 362.45 368.51 0 +0.46(+0.13%)
Jul 12, 2016 365.25 370.19 362.10 368.05 0 +11.97(+3.36%)
Jul 11, 2016 353.55 358.66 352.10 356.08 0 +6.97(+2.00%)
Jul 08, 2016 349.06 348.89 336.74 349.11 0 +13.31(+3.96%)
Jul 07, 2016 344.14 346.83 333.13 335.80 0 -4.46(-1.31%)
Jul 06, 2016 340.26 340.26 340.26 340.26 0 +3.59(+1.07%)
Jul 05, 2016 343.45 345.68 334.49 336.67 0 -10.75(-3.09%)
Jul 01, 2016 347.42 347.42 347.42 347.42 0 +4.67(+1.36%)
Jun 30, 2016 335.64 343.06 331.70 342.76 0 +12.71(+3.85%)
Jun 29, 2016 330.25 333.97 326.94 330.05 0 +9.41(+2.93%)
Jun 28, 2016 319.77 324.46 316.48 320.64 0 +9.97(+3.21%)
Jun 27, 2016 313.44 316.61 307.42 310.67 0 -8.92(-2.79%)
Jun 24, 2016 318.85 329.48 316.38 319.58 0 -25.26(-7.33%)
Jun 23, 2016 345.31 346.81 338.37 344.84 0 +9.57(+2.85%)
Jun 22, 2016 341.17 342.76 333.88 335.27 0 -0.44(-0.13%)
Jun 21, 2016 338.38 339.36 331.14 335.71 0 -1.39(-0.41%)
Jun 20, 2016 337.77 342.13 335.61 337.09 0 +8.85(+2.70%)
Jun 17, 2016 326.71 332.47 324.53 328.24 0 +5.07(+1.57%)
Jun 16, 2016 317.31 321.66 309.95 323.17 0 +0.66(+0.20%)
Jun 15, 2016 319.69 326.74 318.56 322.51 0 +9.22(+2.94%)
Jun 14, 2016 317.51 320.27 309.58 313.29 0 -7.66(-2.39%)
Jun 13, 2016 319.47 325.39 318.21 320.95 0 -1.49(-0.46%)
Jun 10, 2016 323.69 327.91 320.39 322.44 0 -7.55(-2.29%)
Jun 09, 2016 333.64 335.48 327.87 329.99 0 -11.91(-3.48%)
Jun 08, 2016 340.73 346.67 339.03 341.90 0 +8.25(+2.47%)
Jun 07, 2016 333.73 338.62 331.80 333.66 0 -1.39(-0.42%)
Jun 06, 2016 328.69 336.08 327.11 335.05 0 +13.52(+4.21%)
Jun 03, 2016 316.62 322.62 313.77 321.53 0 +8.04(+2.56%)
Jun 02, 2016 308.82 313.80 307.69 313.49 0 +1.57(+0.50%)
Jun 01, 2016 308.25 313.06 305.64 311.93 0 -3.17(-1.01%)
May 31, 2016 318.04 323.86 313.89 315.10 0 -3.99(-1.25%)
May 27, 2016 319.09 319.09 319.09 319.09 0 -2.90(-0.90%)
May 26, 2016 327.96 330.33 320.29 321.99 0 -2.45(-0.76%)
May 25, 2016 319.66 326.18 318.45 324.44 0 +8.93(+2.83%)
May 24, 2016 317.37 319.60 313.14 315.51 0 +1.30(+0.42%)
May 23, 2016 309.78 316.70 308.27 314.21 0 +0.49(+0.15%)
May 20, 2016 319.28 322.14 311.18 313.72 0 -2.77(-0.87%)
May 19, 2016 308.86 318.26 306.05 316.49 0 +2.61(+0.83%)
May 18, 2016 317.73 325.12 312.36 313.88 0 -9.97(-3.08%)
May 17, 2016 321.85 329.27 317.82 323.85 0 +2.40(+0.75%)
May 16, 2016 322.26 328.57 319.78 321.45 0 +6.32(+2.01%)
May 13, 2016 317.75 322.25 313.64 315.13 0 -5.72(-1.78%)
May 12, 2016 327.91 330.37 318.06 320.86 0 -6.14(-1.88%)
May 11, 2016 328.89 332.33 323.67 327.00 0 -1.80(-0.55%)
May 10, 2016 321.37 329.75 319.71 328.80 0 +11.77(+3.71%)
May 09, 2016 325.60 326.53 314.57 317.03 0 -24.95(-7.30%)
May 06, 2016 333.56 345.67 332.30 341.98 0 +4.29(+1.27%)
May 05, 2016 341.91 345.96 335.16 337.69 0 -1.91(-0.56%)
May 04, 2016 341.45 346.88 336.63 339.60 0 -6.78(-1.96%)
May 03, 2016 353.31 354.27 343.75 346.38 0 -19.75(-5.39%)
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.