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, 2020 533.23 536.19 527.51 534.51 0 -2.23(-0.42%)
Jul 30, 2020 534.01 538.96 528.48 536.74 0 -13.24(-2.41%)
Jul 29, 2020 547.63 552.57 542.89 549.98 0 +11.71(+2.17%)
Jul 28, 2020 540.18 544.62 537.36 538.27 0 -10.93(-1.99%)
Jul 27, 2020 540.45 550.31 538.41 549.21 0 +15.10(+2.83%)
Jul 24, 2020 530.23 536.62 528.08 534.11 0 +0.69(+0.13%)
Jul 23, 2020 537.73 540.72 530.16 533.41 0 -6.36(-1.18%)
Jul 22, 2020 536.32 541.07 534.71 539.77 0 +2.76(+0.51%)
Jul 21, 2020 536.53 542.34 535.09 537.00 0 -5.37(-0.99%)
Jul 20, 2020 539.08 546.10 537.90 542.37 0 +1.59(+0.29%)
Jul 17, 2020 538.57 543.28 535.90 540.78 0 +6.10(+1.14%)
Jul 16, 2020 532.35 537.05 529.73 534.68 0 +1.58(+0.30%)
Jul 15, 2020 538.35 539.50 528.40 533.10 0 +1.41(+0.26%)
Jul 14, 2020 518.17 532.36 517.33 531.70 0 +17.41(+3.39%)
Jul 13, 2020 526.96 530.87 513.31 514.29 0 -1.68(-0.33%)
Jul 10, 2020 509.24 516.64 505.68 515.96 0 +9.09(+1.79%)
Jul 09, 2020 514.91 517.12 504.57 506.87 0 -4.57(-0.89%)
Jul 08, 2020 506.73 513.97 503.82 511.44 0 +9.89(+1.97%)
Jul 07, 2020 499.03 508.44 497.03 501.56 0 -2.59(-0.51%)
Jul 06, 2020 502.62 506.33 497.70 504.15 0 +6.13(+1.23%)
Jul 02, 2020 501.53 506.37 496.44 498.02 0 +3.98(+0.81%)
Jul 01, 2020 495.29 498.03 488.52 494.04 0 -2.97(-0.60%)
Jun 30, 2020 489.10 499.63 488.07 497.01 0 +4.94(+1.00%)
Jun 29, 2020 494.00 496.77 488.89 492.07 0 +0.10(+0.02%)
Jun 26, 2020 500.79 501.27 490.73 491.97 0 -10.17(-2.03%)
Jun 25, 2020 495.57 502.95 492.57 502.14 0 +9.51(+1.93%)
Jun 24, 2020 500.77 501.91 491.28 492.63 0 -12.51(-2.48%)
Jun 23, 2020 507.09 513.71 503.95 505.14 0 +6.33(+1.27%)
Jun 22, 2020 498.71 502.15 495.79 498.81 0 +7.83(+1.59%)
Jun 19, 2020 498.59 501.84 489.00 490.98 0 -8.80(-1.76%)
Jun 18, 2020 497.78 501.92 495.16 499.78 0 -9.54(-1.87%)
Jun 17, 2020 512.98 515.70 507.41 509.32 0 -2.33(-0.46%)
Jun 16, 2020 517.48 520.62 505.04 511.65 0 +7.36(+1.46%)
Jun 15, 2020 489.51 507.67 486.83 504.29 0 -3.26(-0.64%)
Jun 12, 2020 511.04 513.78 499.66 507.55 0 +17.02(+3.47%)
Jun 11, 2020 504.39 507.49 488.70 490.52 0 -31.49(-6.03%)
Jun 10, 2020 522.78 527.81 516.32 522.01 0 +3.02(+0.58%)
Jun 09, 2020 512.42 521.33 507.92 518.99 0 -6.48(-1.23%)
Jun 08, 2020 524.10 527.98 517.04 525.47 0 +15.07(+2.95%)
Jun 05, 2020 518.18 522.28 507.43 510.40 0 +2.38(+0.47%)
Jun 04, 2020 503.59 508.93 499.62 508.02 0 +1.62(+0.32%)
Jun 03, 2020 501.76 510.71 500.12 506.40 0 +10.52(+2.12%)
Jun 02, 2020 492.37 499.50 490.82 495.88 0 +9.49(+1.95%)
Jun 01, 2020 481.14 488.50 479.58 486.38 0 +8.16(+1.71%)
May 29, 2020 473.40 480.20 469.77 478.22 0 +9.19(+1.96%)
May 28, 2020 472.90 476.44 467.03 469.03 0 +0.36(+0.08%)
May 27, 2020 467.49 470.91 461.50 468.67 0 +11.32(+2.48%)
May 26, 2020 459.81 463.85 453.87 457.35 0 -0.81(-0.18%)
May 22, 2020 454.40 460.52 450.31 458.15 0 +1.08(+0.24%)
May 21, 2020 461.24 465.05 453.82 457.07 0 -4.99(-1.08%)
May 20, 2020 463.59 467.96 458.38 462.06 0 +5.50(+1.20%)
May 19, 2020 458.24 463.44 455.05 456.56 0 +1.23(+0.27%)
May 18, 2020 450.71 460.24 448.85 455.33 0 +33.23(+7.87%)
May 15, 2020 421.31 428.19 417.19 422.10 0 +7.21(+1.74%)
May 14, 2020 399.03 416.17 396.05 414.89 0 +6.80(+1.67%)
May 13, 2020 412.07 412.57 402.75 408.09 0 +2.43(+0.60%)
May 12, 2020 418.21 420.27 405.11 405.66 0 -6.78(-1.64%)
May 11, 2020 411.25 416.84 408.94 412.44 0 -14.64(-3.43%)
May 08, 2020 424.89 427.88 420.16 427.08 0 +11.56(+2.78%)
May 07, 2020 414.27 420.84 413.01 415.52 0 +10.72(+2.65%)
May 06, 2020 410.75 412.50 402.52 404.80 0 +0.74(+0.18%)
May 05, 2020 410.94 416.12 403.48 404.06 0 -5.81(-1.42%)
May 04, 2020 404.60 410.51 401.04 409.87 0 +0.30(+0.07%)
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.