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, 2018 585.03 586.50 576.50 578.32 0 +4.35(+0.76%)
Jul 30, 2018 575.77 581.59 572.90 573.96 0 -1.50(-0.26%)
Jul 27, 2018 577.68 582.32 572.58 575.47 0 +0.08(+0.01%)
Jul 26, 2018 575.59 580.29 570.45 575.38 0 -10.49(-1.79%)
Jul 25, 2018 576.19 586.43 573.07 585.87 0 +4.55(+0.78%)
Jul 24, 2018 586.85 591.90 579.41 581.32 0 +18.83(+3.35%)
Jul 23, 2018 562.79 565.55 559.49 562.48 0 +1.38(+0.25%)
Jul 20, 2018 558.02 566.05 556.37 561.10 0 +2.44(+0.44%)
Jul 19, 2018 560.81 563.65 552.33 558.66 0 -12.19(-2.14%)
Jul 18, 2018 566.22 572.33 562.24 570.85 0 +6.15(+1.09%)
Jul 17, 2018 561.00 567.51 559.40 564.70 0 +6.64(+1.19%)
Jul 16, 2018 559.16 561.20 555.23 558.06 0 -3.91(-0.70%)
Jul 13, 2018 559.70 564.53 557.53 561.97 0 +0.12(+0.02%)
Jul 12, 2018 561.63 563.94 556.85 561.86 0 +6.14(+1.11%)
Jul 11, 2018 560.33 565.51 551.39 555.71 0 -23.91(-4.13%)
Jul 10, 2018 574.99 581.17 572.86 579.63 0 +2.69(+0.47%)
Jul 09, 2018 571.62 577.99 567.88 576.94 0 +11.24(+1.99%)
Jul 06, 2018 558.76 567.80 556.41 565.70 0 +5.41(+0.97%)
Jul 05, 2018 558.34 562.53 555.14 560.29 0 +4.54(+0.82%)
Jul 03, 2018 555.75 555.75 555.75 555.75 0 -1.52(-0.27%)
Jul 02, 2018 557.44 560.74 551.60 557.26 0 -12.30(-2.16%)
Jun 29, 2018 573.98 579.27 568.46 569.56 0 -0.09(-0.02%)
Jun 28, 2018 563.45 573.13 559.91 569.65 0 +3.82(+0.68%)
Jun 27, 2018 571.71 577.22 563.75 565.83 0 -4.54(-0.80%)
Jun 26, 2018 563.33 573.25 560.72 570.37 0 +7.56(+1.34%)
Jun 25, 2018 568.85 570.76 556.82 562.81 0 -14.69(-2.54%)
Jun 22, 2018 580.12 583.08 574.41 577.50 0 +10.19(+1.80%)
Jun 21, 2018 570.21 572.45 565.17 567.31 0 -6.38(-1.11%)
Jun 20, 2018 576.25 578.11 567.22 573.70 0 +3.09(+0.54%)
Jun 19, 2018 566.10 571.94 562.04 570.60 0 -18.94(-3.21%)
Jun 18, 2018 580.30 591.00 579.37 589.54 0 +2.11(+0.36%)
Jun 15, 2018 587.42 604.61 580.54 587.42 0 -17.05(-2.82%)
Jun 14, 2018 607.34 610.46 600.08 604.47 0 -1.28(-0.21%)
Jun 13, 2018 606.10 610.54 601.47 605.76 0 -1.42(-0.23%)
Jun 12, 2018 608.05 611.14 603.78 607.18 0 -3.55(-0.58%)
Jun 11, 2018 612.53 616.56 609.26 610.73 0 +0.56(+0.09%)
Jun 08, 2018 612.43 614.49 606.63 610.17 0 -2.51(-0.41%)
Jun 07, 2018 617.69 622.35 606.18 612.68 0 -9.72(-1.56%)
Jun 06, 2018 613.68 623.88 611.80 622.40 0 +16.97(+2.80%)
Jun 05, 2018 601.51 607.58 599.42 605.43 0 +7.35(+1.23%)
Jun 04, 2018 600.44 603.81 594.93 598.09 0 +2.92(+0.49%)
Jun 01, 2018 593.68 598.55 590.51 595.16 0 +9.03(+1.54%)
May 31, 2018 592.34 594.79 582.20 586.13 0 -2.95(-0.50%)
May 30, 2018 584.33 593.52 581.24 589.09 0 +9.88(+1.71%)
May 29, 2018 584.65 589.24 576.18 579.21 0 -12.96(-2.19%)
May 25, 2018 592.17 592.17 592.17 592.17 0 -7.75(-1.29%)
May 24, 2018 599.54 601.94 593.81 599.92 0 -1.47(-0.24%)
May 23, 2018 601.30 603.47 594.77 601.39 0 -11.32(-1.85%)
May 22, 2018 615.51 620.74 610.53 612.71 0 -2.06(-0.34%)
May 21, 2018 615.68 618.37 610.94 614.77 0 +4.53(+0.74%)
May 18, 2018 611.98 615.95 607.84 610.24 0 -5.63(-0.91%)
May 17, 2018 612.46 619.69 610.45 615.88 0 +0.05(+0.01%)
May 16, 2018 612.97 619.49 611.18 615.82 0 +13.88(+2.31%)
May 15, 2018 595.79 604.11 593.42 601.95 0 -1.59(-0.26%)
May 14, 2018 606.30 608.78 601.43 603.53 0 +4.15(+0.69%)
May 11, 2018 605.23 607.65 597.21 599.38 0 -0.88(-0.15%)
May 10, 2018 594.09 602.15 592.16 600.26 0 +9.21(+1.56%)
May 09, 2018 586.73 594.06 584.30 591.05 0 +8.50(+1.46%)
May 08, 2018 582.16 584.06 575.20 582.55 0 -2.07(-0.35%)
May 07, 2018 587.71 589.80 581.75 584.62 0 -1.41(-0.24%)
May 04, 2018 579.52 589.44 578.20 586.02 0 +3.49(+0.60%)
May 03, 2018 581.95 585.53 573.70 582.53 0 +3.15(+0.54%)
May 02, 2018 582.10 586.13 576.70 579.38 0 +5.74(+1.00%)
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.