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, 2013 437.80 443.82 434.02 437.25 0 -1.39(-0.32%)
Jul 30, 2013 439.63 442.39 434.94 438.63 0 -0.46(-0.10%)
Jul 29, 2013 438.52 441.69 435.06 439.10 0 -0.56(-0.13%)
Jul 26, 2013 436.67 441.78 434.09 439.66 0 +2.21(+0.50%)
Jul 25, 2013 433.61 439.34 430.91 437.45 0 +0.37(+0.08%)
Jul 24, 2013 444.50 446.47 433.58 437.08 0 -6.23(-1.41%)
Jul 23, 2013 439.14 446.16 437.25 443.31 0 +11.27(+2.61%)
Jul 22, 2013 430.92 435.55 427.72 432.04 0 +2.30(+0.53%)
Jul 19, 2013 429.67 432.99 426.12 429.74 0 -2.39(-0.55%)
Jul 18, 2013 429.94 435.53 428.25 432.13 0 +2.79(+0.65%)
Jul 17, 2013 429.98 433.50 424.84 429.34 0 +5.50(+1.30%)
Jul 16, 2013 424.07 426.52 419.01 423.84 0 +8.23(+1.98%)
Jul 15, 2013 416.77 420.61 413.17 415.61 0 +2.08(+0.50%)
Jul 12, 2013 417.20 418.62 410.33 413.52 0 -8.19(-1.94%)
Jul 11, 2013 419.62 424.42 416.19 421.72 0 +19.68(+4.89%)
Jul 10, 2013 404.31 406.36 399.22 402.04 0 -2.45(-0.61%)
Jul 09, 2013 404.74 406.97 401.12 404.49 0 +6.61(+1.66%)
Jul 08, 2013 396.72 401.46 394.74 397.89 0 +2.48(+0.63%)
Jul 05, 2013 400.12 401.24 388.96 395.41 0 -4.96(-1.24%)
Jul 04, 2013 398.32 403.86 394.15 400.37 0 +2.54(+0.64%)
Jul 03, 2013 397.73 400.75 392.53 397.83 0 -4.51(-1.12%)
Jul 02, 2013 401.98 409.18 394.37 402.34 0 -1.45(-0.36%)
Jul 01, 2013 403.36 407.63 400.04 403.79 0 +5.32(+1.34%)
Jun 28, 2013 398.07 402.67 394.14 398.47 0 +2.96(+0.75%)
Jun 26, 2013 394.43 397.55 389.90 395.51 0 -0.98(-0.25%)
Jun 25, 2013 393.17 398.84 389.84 396.49 0 +7.78(+2.00%)
Jun 24, 2013 391.28 394.26 382.61 388.71 0 -25.87(-6.24%)
Jun 21, 2013 417.54 420.90 411.45 414.58 0 -2.81(-0.67%)
Jun 20, 2013 419.39 423.44 412.60 417.39 0 -14.56(-3.37%)
Jun 19, 2013 436.27 441.36 427.99 431.95 0 -5.52(-1.26%)
Jun 18, 2013 433.15 438.85 431.57 437.47 0 +2.08(+0.48%)
Jun 17, 2013 436.84 439.55 432.26 435.39 0 +2.73(+0.63%)
Jun 14, 2013 439.42 441.46 430.00 432.65 0 -2.88(-0.66%)
Jun 13, 2013 425.50 437.71 424.18 435.53 0 +13.27(+3.14%)
Jun 12, 2013 425.79 428.75 420.00 422.26 0 -1.58(-0.37%)
Jun 11, 2013 422.79 426.82 418.89 423.85 0 -7.42(-1.72%)
Jun 10, 2013 433.47 435.48 428.08 431.26 0 -5.97(-1.36%)
Jun 07, 2013 435.96 441.20 431.50 437.23 0 +0.84(+0.19%)
Jun 06, 2013 434.54 439.14 429.99 436.39 0 +0.23(+0.05%)
Jun 05, 2013 443.08 445.85 435.43 436.16 0 -10.52(-2.36%)
Jun 04, 2013 448.25 451.70 443.07 446.68 0 -0.70(-0.16%)
Jun 03, 2013 443.61 449.58 440.14 447.39 0 +9.52(+2.17%)
May 31, 2013 449.18 450.51 437.11 437.87 0 -13.49(-2.99%)
May 30, 2013 446.44 454.16 444.11 451.35 0 +7.31(+1.65%)
May 29, 2013 446.43 450.26 440.86 444.04 0 -1.87(-0.42%)
May 28, 2013 446.56 450.69 441.93 445.92 0 +0.21(+0.05%)
May 24, 2013 357.31 448.34 443.26 445.71 0 -5.38(-1.19%)
May 23, 2013 448.45 453.90 445.11 451.09 0 -8.29(-1.81%)
May 22, 2013 462.56 471.76 453.44 459.38 0 -0.57(-0.12%)
May 21, 2013 457.44 465.18 454.80 459.95 0 +5.38(+1.18%)
May 20, 2013 448.85 456.52 446.70 454.57 0 +3.88(+0.86%)
May 17, 2013 450.90 454.70 447.09 450.68 0 +3.92(+0.88%)
May 16, 2013 446.53 452.94 442.32 446.76 0 -4.61(-1.02%)
May 15, 2013 452.39 455.24 447.61 451.37 0 -11.31(-2.44%)
May 13, 2013 466.24 468.04 459.97 462.68 0 -5.88(-1.26%)
May 10, 2013 471.46 474.42 463.40 468.57 0 -2.77(-0.59%)
May 09, 2013 475.54 478.84 468.94 471.33 0 -6.58(-1.38%)
May 08, 2013 473.28 482.00 469.96 477.92 0 +6.69(+1.42%)
May 07, 2013 471.42 475.75 467.32 471.23 0 +3.44(+0.73%)
May 06, 2013 374.59 469.03 463.34 467.79 0 +1.52(+0.33%)
May 03, 2013 462.39 467.62 459.58 466.27 0 +14.30(+3.16%)
May 02, 2013 450.75 455.28 446.07 451.97 0 -1.32(-0.29%)
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.