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, 2015 390.31 391.43 384.19 385.64 0 +2.28(+0.59%)
Jul 30, 2015 387.42 389.32 380.75 383.37 0 -4.28(-1.10%)
Jul 29, 2015 381.41 389.49 380.55 387.64 0 +7.48(+1.97%)
Jul 28, 2015 378.17 382.60 374.67 380.16 0 +9.44(+2.55%)
Jul 27, 2015 372.83 376.76 367.62 370.72 0 -2.61(-0.70%)
Jul 24, 2015 380.85 381.33 370.38 373.33 0 -11.12(-2.89%)
Jul 23, 2015 388.15 391.26 382.17 384.45 0 -2.82(-0.73%)
Jul 22, 2015 387.52 391.36 384.15 387.27 0 -9.13(-2.30%)
Jul 21, 2015 394.31 402.99 393.26 396.40 0 +1.95(+0.49%)
Jul 20, 2015 397.46 399.11 393.04 394.45 0 -3.71(-0.93%)
Jul 17, 2015 402.49 402.90 396.30 398.15 0 -5.96(-1.48%)
Jul 16, 2015 407.63 409.00 401.56 404.12 0 +1.21(+0.30%)
Jul 15, 2015 406.53 407.58 399.58 402.90 0 -4.02(-0.99%)
Jul 14, 2015 408.12 409.39 402.85 406.92 0 -1.98(-0.48%)
Jul 13, 2015 401.03 411.98 397.23 408.90 0 +13.33(+3.37%)
Jul 10, 2015 401.75 402.61 393.94 395.57 0 +5.76(+1.48%)
Jul 09, 2015 396.94 398.99 389.45 389.81 0 +2.59(+0.67%)
Jul 08, 2015 391.33 394.00 385.23 387.22 0 -13.81(-3.44%)
Jul 07, 2015 395.69 403.05 386.16 401.03 0 -3.77(-0.93%)
Jul 06, 2015 403.63 409.28 400.16 404.80 0 -9.99(-2.41%)
Jul 02, 2015 414.79 414.79 414.79 414.79 0 +2.19(+0.53%)
Jul 01, 2015 416.17 417.97 410.99 412.61 0 -3.69(-0.89%)
Jun 30, 2015 426.00 426.51 413.06 416.29 0 -8.30(-1.95%)
Jun 29, 2015 427.74 431.39 423.44 424.59 0 -9.16(-2.11%)
Jun 26, 2015 433.45 436.40 430.66 433.75 0 -0.67(-0.15%)
Jun 25, 2015 438.69 440.64 433.10 434.43 0 -6.04(-1.37%)
Jun 24, 2015 443.67 446.88 439.32 440.46 0 -3.27(-0.74%)
Jun 23, 2015 437.97 444.61 436.86 443.73 0 +3.55(+0.81%)
Jun 22, 2015 442.48 444.94 438.79 440.18 0 +3.64(+0.83%)
Jun 19, 2015 439.37 441.86 435.63 436.54 0 -4.76(-1.08%)
Jun 18, 2015 440.80 443.91 436.45 441.30 0 +3.03(+0.69%)
Jun 17, 2015 437.84 440.69 431.87 438.27 0 +0.75(+0.17%)
Jun 16, 2015 436.88 439.28 434.12 437.52 0 -4.03(-0.91%)
Jun 15, 2015 441.84 444.37 439.53 441.55 0 -5.16(-1.15%)
Jun 12, 2015 446.62 448.61 442.92 446.71 0 -2.17(-0.48%)
Jun 11, 2015 448.04 450.83 444.06 448.88 0 +0.40(+0.09%)
Jun 10, 2015 448.96 453.97 445.10 448.47 0 +12.48(+2.86%)
Jun 09, 2015 440.67 442.81 435.08 435.99 0 -5.00(-1.13%)
Jun 08, 2015 443.18 445.39 438.58 440.99 0 -3.52(-0.79%)
Jun 05, 2015 443.87 448.77 440.21 444.51 0 -3.11(-0.70%)
Jun 04, 2015 448.88 453.56 445.11 447.62 0 -4.74(-1.05%)
Jun 03, 2015 454.02 458.98 449.92 452.36 0 -3.65(-0.80%)
Jun 02, 2015 446.74 459.23 446.05 456.01 0 +16.00(+3.64%)
Jun 01, 2015 444.73 446.32 436.66 440.02 0 -5.10(-1.15%)
May 29, 2015 446.32 449.05 442.48 445.12 0 -3.86(-0.86%)
May 28, 2015 447.91 450.43 443.10 448.98 0 -3.62(-0.80%)
May 27, 2015 448.11 453.96 446.31 452.60 0 +1.72(+0.38%)
May 26, 2015 456.28 457.14 447.89 450.88 0 -7.43(-1.62%)
May 22, 2015 458.31 458.31 458.31 458.31 0 -0.84(-0.18%)
May 21, 2015 461.09 462.48 456.96 459.14 0 +1.66(+0.36%)
May 20, 2015 457.29 460.95 453.57 457.48 0 +3.67(+0.81%)
May 19, 2015 456.71 458.44 450.51 453.81 0 -13.13(-2.81%)
May 18, 2015 469.47 471.96 465.12 466.94 0 -6.09(-1.29%)
May 15, 2015 473.69 475.72 470.24 473.03 0 -1.89(-0.40%)
May 14, 2015 477.65 481.18 472.81 474.92 0 +2.16(+0.46%)
May 13, 2015 475.38 478.90 471.42 472.76 0 -1.62(-0.34%)
May 12, 2015 472.25 478.66 469.65 474.38 0 -0.05(-0.01%)
May 11, 2015 475.38 479.50 472.09 474.43 0 +4.26(+0.91%)
May 08, 2015 471.41 473.80 464.33 470.16 0 +5.07(+1.09%)
May 07, 2015 464.83 466.63 458.31 465.09 0 -3.87(-0.82%)
May 06, 2015 474.71 475.85 466.37 468.96 0 -2.42(-0.51%)
May 05, 2015 471.77 477.58 468.59 471.37 0 +1.21(+0.26%)
May 04, 2015 471.50 473.74 467.45 470.16 0 +0.68(+0.14%)
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.