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, 2017 497.87 501.19 494.72 499.09 0 +6.94(+1.41%)
Jul 28, 2017 488.27 496.37 485.30 492.15 0 +3.13(+0.64%)
Jul 27, 2017 489.90 495.90 485.25 489.02 0 -0.87(-0.18%)
Jul 26, 2017 493.89 495.79 484.92 489.89 0 -2.81(-0.57%)
Jul 25, 2017 487.52 496.65 485.08 492.70 0 +16.43(+3.45%)
Jul 24, 2017 476.54 479.27 468.56 476.28 0 -0.95(-0.20%)
Jul 21, 2017 480.52 482.07 474.38 477.23 0 -4.65(-0.96%)
Jul 20, 2017 483.41 486.25 476.25 481.87 0 -6.25(-1.28%)
Jul 19, 2017 484.96 490.00 483.41 488.12 0 +2.24(+0.46%)
Jul 18, 2017 480.78 487.42 477.65 485.88 0 -0.98(-0.20%)
Jul 17, 2017 486.35 489.83 484.90 486.86 0 +3.27(+0.68%)
Jul 14, 2017 485.09 488.18 481.98 483.58 0 +4.09(+0.85%)
Jul 13, 2017 477.87 482.41 473.82 479.50 0 +1.63(+0.34%)
Jul 12, 2017 477.95 480.86 474.83 477.87 0 +1.43(+0.30%)
Jul 11, 2017 473.12 478.56 470.36 476.44 0 +5.25(+1.11%)
Jul 10, 2017 457.91 473.75 456.75 471.19 0 +7.06(+1.52%)
Jul 07, 2017 465.55 466.96 459.24 464.13 0 +1.58(+0.34%)
Jul 06, 2017 463.24 468.57 460.65 462.55 0 -1.27(-0.27%)
Jul 05, 2017 468.29 469.99 460.39 463.82 0 -3.04(-0.65%)
Jul 03, 2017 463.41 469.72 461.73 466.87 0 +11.98(+2.63%)
Jun 30, 2017 455.62 458.74 451.28 454.89 0 +5.06(+1.13%)
Jun 29, 2017 452.94 456.36 445.63 449.82 0 +4.02(+0.90%)
Jun 28, 2017 442.05 447.35 439.59 445.80 0 +12.33(+2.84%)
Jun 27, 2017 428.66 441.93 432.92 433.47 0 +6.03(+1.41%)
Jun 26, 2017 429.39 431.30 423.39 427.44 0 +1.42(+0.33%)
Jun 23, 2017 425.34 429.16 421.87 426.02 0 +4.65(+1.10%)
Jun 22, 2017 415.57 424.40 414.49 421.37 0 +4.76(+1.14%)
Jun 21, 2017 419.76 422.14 414.05 416.61 0 +1.58(+0.38%)
Jun 20, 2017 420.88 422.16 411.13 415.04 0 -10.86(-2.55%)
Jun 19, 2017 428.17 432.13 424.83 425.90 0 +0.53(+0.12%)
Jun 16, 2017 425.21 427.84 420.11 425.37 0 +0.57(+0.13%)
Jun 15, 2017 427.83 431.65 420.26 424.80 0 -9.22(-2.12%)
Jun 14, 2017 446.73 447.30 430.22 434.01 0 -11.37(-2.55%)
Jun 13, 2017 444.19 447.38 442.24 445.38 0 +1.82(+0.41%)
Jun 12, 2017 447.38 451.55 441.01 443.56 0 -4.96(-1.11%)
Jun 09, 2017 446.68 453.33 444.07 448.52 0 -1.12(-0.25%)
Jun 08, 2017 439.97 450.68 437.99 449.64 0 +10.50(+2.39%)
Jun 07, 2017 441.74 443.84 435.08 439.15 0 -0.03(-0.01%)
Jun 06, 2017 435.31 441.13 433.31 439.18 0 +2.85(+0.65%)
Jun 05, 2017 436.82 439.82 434.22 436.33 0 -2.11(-0.48%)
Jun 02, 2017 438.93 441.69 434.13 438.44 0 -0.27(-0.06%)
Jun 01, 2017 436.94 441.25 434.69 438.71 0 +3.06(+0.70%)
May 31, 2017 438.07 440.59 432.61 435.65 0 -8.23(-1.85%)
May 30, 2017 443.18 446.33 440.18 443.88 0 +2.46(+0.56%)
May 26, 2017 445.14 446.51 440.38 441.42 0 -3.38(-0.76%)
May 25, 2017 447.78 452.27 441.39 444.80 0 -1.51(-0.34%)
May 24, 2017 446.08 451.28 442.77 446.31 0 -4.07(-0.90%)
May 23, 2017 447.51 452.92 445.51 450.38 0 +0.89(+0.20%)
May 22, 2017 450.45 452.42 446.06 449.48 0 +5.82(+1.31%)
May 19, 2017 439.44 447.74 438.36 443.66 0 +10.90(+2.52%)
May 18, 2017 428.46 436.78 424.75 432.76 0 -0.52(-0.12%)
May 17, 2017 436.93 440.60 432.25 433.29 0 -7.25(-1.65%)
May 16, 2017 436.47 442.54 434.50 440.54 0 +10.22(+2.38%)
May 15, 2017 430.43 433.47 427.60 430.32 0 +6.95(+1.64%)
May 12, 2017 423.30 425.63 420.64 423.37 0 -2.83(-0.66%)
May 11, 2017 428.37 429.74 423.55 426.19 0 -0.78(-0.18%)
May 10, 2017 428.19 430.59 424.38 426.98 0 +3.42(+0.81%)
May 09, 2017 427.85 430.26 421.69 423.56 0 -0.60(-0.14%)
May 08, 2017 423.48 425.86 420.69 424.17 0 -4.35(-1.02%)
May 05, 2017 425.31 431.32 422.43 428.52 0 +7.32(+1.74%)
May 04, 2017 420.81 424.21 415.81 421.20 0 -3.61(-0.85%)
May 03, 2017 429.97 432.37 422.76 424.81 0 -14.29(-3.25%)
May 02, 2017 436.81 441.04 435.56 439.10 0 -0.68(-0.15%)
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.