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 (%)
Aug 31, 2017 506.67 510.31 503.79 506.61 0 +7.91(+1.59%)
Aug 30, 2017 499.12 502.38 496.14 498.71 0 -0.13(-0.03%)
Aug 29, 2017 493.45 501.16 492.01 498.84 0 +1.10(+0.22%)
Aug 28, 2017 496.84 500.16 494.10 497.73 0 +1.95(+0.39%)
Aug 25, 2017 498.67 500.56 493.81 495.79 0 +1.69(+0.34%)
Aug 24, 2017 491.92 497.17 488.78 494.10 0 +1.72(+0.35%)
Aug 23, 2017 483.15 494.11 481.77 492.38 0 +8.85(+1.83%)
Aug 22, 2017 481.46 485.42 480.09 483.53 0 +8.58(+1.81%)
Aug 21, 2017 475.95 478.18 472.79 474.95 0 +3.53(+0.75%)
Aug 18, 2017 470.87 473.92 468.61 471.43 0 +3.31(+0.71%)
Aug 17, 2017 475.16 477.48 467.50 468.11 0 -9.11(-1.91%)
Aug 16, 2017 476.31 479.19 471.94 477.23 0 +8.25(+1.76%)
Aug 15, 2017 468.05 471.62 465.71 468.97 0 -4.48(-0.95%)
Aug 14, 2017 472.87 477.55 471.40 473.45 0 +1.78(+0.38%)
Aug 11, 2017 469.75 474.79 466.89 471.68 0 -7.93(-1.65%)
Aug 10, 2017 482.73 485.21 478.51 479.60 0 -7.89(-1.62%)
Aug 09, 2017 487.23 490.15 484.00 487.50 0 -9.33(-1.88%)
Aug 08, 2017 495.83 500.95 493.22 496.83 0 -4.81(-0.96%)
Aug 07, 2017 497.90 503.95 496.66 501.63 0 +9.58(+1.95%)
Aug 04, 2017 492.87 494.51 488.64 492.06 0 +6.39(+1.31%)
Aug 03, 2017 486.31 489.54 482.88 485.67 0 -1.01(-0.21%)
Aug 02, 2017 483.28 488.45 479.56 486.68 0 -8.20(-1.66%)
Aug 01, 2017 496.36 498.41 491.86 494.88 0 -4.21(-0.84%)
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%)
May 01, 2017 439.21 442.52 435.63 439.78 0 +2.42(+0.55%)
Apr 28, 2017 440.34 442.14 435.96 437.36 0 +1.54(+0.35%)
Apr 27, 2017 439.32 440.39 430.15 435.81 0 -6.58(-1.49%)
Apr 26, 2017 435.73 446.88 434.56 442.39 0 -1.32(-0.30%)
Apr 25, 2017 443.40 446.91 438.74 443.71 0 +2.22(+0.50%)
Apr 24, 2017 441.68 444.48 438.02 441.49 0 +7.52(+1.73%)
Apr 21, 2017 436.85 438.00 430.51 433.97 0 -0.11(-0.02%)
Apr 20, 2017 429.21 436.37 426.91 434.08 0 +12.94(+3.07%)
Apr 19, 2017 429.68 431.05 420.17 421.14 0 -2.17(-0.51%)
Apr 18, 2017 422.40 427.56 418.62 423.31 0 -3.88(-0.91%)
Apr 17, 2017 428.64 429.88 422.88 427.19 0 +1.10(+0.26%)
Apr 13, 2017 431.01 434.40 424.96 426.08 0 -5.37(-1.24%)
Apr 12, 2017 441.47 442.78 429.28 431.45 0 -22.04(-4.86%)
Apr 11, 2017 455.42 457.57 444.26 453.49 0 +4.66(+1.04%)
Apr 10, 2017 450.50 452.89 446.25 448.82 0 +0.28(+0.06%)
Apr 07, 2017 443.05 454.50 441.85 448.55 0 -1.82(-0.40%)
Apr 06, 2017 451.17 455.47 447.02 450.37 0 +1.99(+0.44%)
Apr 05, 2017 461.30 464.42 447.62 448.38 0 -6.10(-1.34%)
Apr 04, 2017 452.69 456.17 449.69 454.48 0 +4.82(+1.07%)
Apr 03, 2017 453.91 456.75 444.91 449.66 0 -2.90(-0.64%)
Mar 31, 2017 450.47 456.35 447.19 452.56 0 -2.68(-0.59%)
Mar 30, 2017 456.36 461.01 453.97 455.25 0 +1.83(+0.40%)
Mar 29, 2017 451.41 456.38 449.45 453.41 0 +0.37(+0.08%)
Mar 28, 2017 447.57 456.56 445.94 453.04 0 +7.37(+1.65%)
Mar 27, 2017 440.35 447.19 435.45 445.67 0 -4.71(-1.05%)
Mar 24, 2017 456.49 458.49 447.53 450.38 0 -5.93(-1.30%)
Mar 23, 2017 458.66 461.86 453.07 456.32 0 -3.41(-0.74%)
Mar 22, 2017 455.47 462.73 452.73 459.73 0 +5.19(+1.14%)
Mar 21, 2017 476.24 477.94 453.93 454.54 0 -24.25(-5.06%)
Mar 20, 2017 476.43 480.42 473.13 478.79 0 +3.18(+0.67%)
Mar 17, 2017 479.45 482.52 474.61 475.61 0 -0.35(-0.07%)
Mar 16, 2017 481.67 483.25 474.01 475.95 0 +0.60(+0.13%)
Mar 15, 2017 459.17 476.27 455.47 475.35 0 +24.31(+5.39%)
Mar 14, 2017 448.63 454.57 444.00 451.04 0 -3.66(-0.81%)
Mar 13, 2017 452.89 456.95 450.76 454.70 0 +12.98(+2.94%)
Mar 10, 2017 446.11 448.45 437.63 441.72 0 +0.53(+0.12%)
Mar 09, 2017 442.94 447.36 437.76 441.19 0 -5.38(-1.20%)
Mar 08, 2017 457.10 458.58 444.70 446.57 0 -7.63(-1.68%)
Mar 07, 2017 460.88 462.25 453.63 454.19 0 -3.57(-0.78%)
Mar 06, 2017 459.46 461.38 455.18 457.77 0 -9.92(-2.12%)
Mar 03, 2017 464.45 469.36 461.41 467.69 0 +5.09(+1.10%)
Mar 02, 2017 476.07 478.01 461.61 462.59 0 -17.25(-3.59%)
Mar 01, 2017 474.43 482.36 472.36 479.84 0 +14.42(+3.10%)
Feb 28, 2017 465.96 469.83 463.08 465.42 0 -3.75(-0.80%)
Feb 27, 2017 465.11 474.67 463.94 469.17 0 +5.22(+1.12%)
Feb 24, 2017 461.64 469.70 458.55 463.95 0 -7.33(-1.56%)
Feb 23, 2017 492.29 494.40 469.60 471.28 0 -18.44(-3.77%)
Feb 22, 2017 485.94 492.85 483.89 489.72 0 -12.37(-2.46%)
Feb 21, 2017 500.23 503.90 497.74 502.08 0 +6.94(+1.40%)
Feb 17, 2017 495.15 495.15 495.15 495.15 0 -4.78(-0.96%)
Feb 16, 2017 501.41 503.47 496.63 499.93 0 +0.53(+0.11%)
Feb 15, 2017 499.47 504.22 496.83 499.40 0 -1.40(-0.28%)
Feb 14, 2017 499.69 502.45 494.05 500.80 0 -2.85(-0.57%)
Feb 13, 2017 498.77 508.48 497.50 503.65 0 +13.24(+2.70%)
Feb 10, 2017 481.42 492.67 479.54 490.41 0 +17.73(+3.75%)
Feb 09, 2017 465.37 473.91 462.61 472.68 0 +6.65(+1.43%)
Feb 08, 2017 462.14 467.98 458.94 466.03 0 +0.26(+0.06%)
Feb 07, 2017 468.59 471.57 464.40 465.77 0 +0.63(+0.14%)
Feb 06, 2017 463.31 466.87 460.85 465.13 0 -0.25(-0.05%)
Feb 03, 2017 470.03 471.99 462.92 465.38 0 -14.61(-3.04%)
Feb 02, 2017 479.66 482.95 475.88 479.99 0 -3.00(-0.62%)
Feb 01, 2017 483.00 488.11 476.46 482.99 0 +5.05(+1.06%)
Jan 31, 2017 481.91 483.58 472.28 477.94 0 +0.99(+0.21%)
Jan 30, 2017 480.52 482.79 472.92 476.95 0 -10.73(-2.20%)
Jan 27, 2017 485.66 489.89 482.45 487.68 0 +2.44(+0.50%)
Jan 26, 2017 485.05 489.89 480.32 485.24 0 -4.32(-0.88%)
Jan 25, 2017 485.01 493.54 478.70 489.55 0 -0.93(-0.19%)
Jan 24, 2017 489.69 495.78 486.25 490.48 0 +13.54(+2.84%)
Jan 23, 2017 476.09 479.61 471.63 476.94 0 +6.69(+1.42%)
Jan 20, 2017 466.27 472.89 464.58 470.25 0 +0.93(+0.20%)
Jan 19, 2017 473.10 474.99 465.63 469.33 0 -5.31(-1.12%)
Jan 18, 2017 469.88 478.65 467.07 474.64 0 +7.96(+1.71%)
Jan 17, 2017 468.21 471.94 464.34 466.68 0 +2.67(+0.58%)
Jan 13, 2017 464.01 464.01 464.01 464.01 0 -0.29(-0.06%)
Jan 12, 2017 470.17 471.96 461.33 464.30 0 +0.59(+0.13%)
Jan 11, 2017 458.52 465.31 454.69 463.72 0 +8.44(+1.85%)
Jan 10, 2017 450.26 456.47 447.25 455.28 0 +23.03(+5.33%)
Jan 09, 2017 434.31 438.65 430.78 432.25 0 -2.81(-0.65%)
Jan 06, 2017 439.93 442.72 434.23 435.06 0 -9.11(-2.05%)
Jan 05, 2017 438.94 447.41 437.32 444.18 0 +1.58(+0.36%)
Jan 04, 2017 435.18 443.72 433.21 442.60 0 +3.97(+0.91%)
Jan 03, 2017 437.31 441.57 434.31 438.62 0 +6.46(+1.49%)
Dec 30, 2016 432.16 432.16 432.16 432.16 0 -5.22(-1.19%)
Dec 29, 2016 439.16 440.27 434.77 437.38 0 -0.07(-0.02%)
Dec 28, 2016 444.75 446.61 436.46 437.45 0 +0.97(+0.22%)
Dec 27, 2016 434.15 438.30 433.44 436.48 0 +3.28(+0.76%)
Dec 23, 2016 433.20 433.20 433.20 433.20 0 +0.02(+0.01%)
Dec 22, 2016 435.16 438.85 430.74 433.18 0 -6.41(-1.46%)
Dec 21, 2016 439.85 442.50 436.84 439.58 0 -0.60(-0.14%)
Dec 20, 2016 434.06 441.45 432.51 440.18 0 +9.07(+2.11%)
Dec 19, 2016 431.94 436.13 428.40 431.11 0 -6.40(-1.46%)
Dec 16, 2016 441.37 445.47 436.57 437.51 0 -7.45(-1.67%)
Dec 15, 2016 438.79 446.51 435.18 444.96 0 -3.86(-0.86%)
Dec 14, 2016 454.96 461.94 447.50 448.82 0 -7.76(-1.70%)
Dec 13, 2016 462.49 466.06 451.61 456.58 0 -7.78(-1.68%)
Dec 12, 2016 467.24 471.16 462.73 464.36 0 +1.24(+0.27%)
Dec 09, 2016 469.43 470.27 459.73 463.12 0 -11.05(-2.33%)
Dec 08, 2016 478.33 481.13 469.46 474.18 0 +4.28(+0.91%)
Dec 07, 2016 461.48 471.94 459.98 469.89 0 +19.07(+4.23%)
Dec 06, 2016 442.99 451.36 441.04 450.82 0 +1.05(+0.23%)
Dec 05, 2016 445.36 451.99 442.98 449.77 0 +8.14(+1.84%)
Dec 02, 2016 431.06 442.53 429.51 441.62 0 +6.71(+1.54%)
Dec 01, 2016 433.00 439.53 429.67 434.92 0 +3.46(+0.80%)
Nov 30, 2016 432.29 437.11 427.78 431.45 0 -1.17(-0.27%)
Nov 29, 2016 431.73 438.08 427.73 432.62 0 -9.69(-2.19%)
Nov 28, 2016 440.29 446.01 437.09 442.32 0 -1.71(-0.39%)
Nov 25, 2016 442.06 445.36 438.23 444.03 0 +0.16(+0.04%)
Nov 23, 2016 443.87 443.87 443.87 443.87 0 +4.07(+0.93%)
Nov 22, 2016 431.56 441.83 427.67 439.80 0 +16.95(+4.01%)
Nov 21, 2016 419.43 423.95 417.31 422.85 0 +9.63(+2.33%)
Nov 18, 2016 413.54 416.92 409.03 413.22 0 -7.16(-1.70%)
Nov 17, 2016 421.79 425.89 417.69 420.38 0 +0.69(+0.16%)
Nov 16, 2016 421.30 423.51 415.43 419.69 0 -8.43(-1.97%)
Nov 15, 2016 420.74 429.36 417.18 428.12 0 -9.19(-2.10%)
Nov 14, 2016 428.39 438.34 426.56 437.31 0 +8.76(+2.04%)
Nov 11, 2016 428.46 431.39 418.82 428.55 0 -3.02(-0.70%)
Nov 10, 2016 434.10 440.86 427.13 431.57 0 +9.60(+2.28%)
Nov 09, 2016 410.40 426.05 408.62 421.97 0 +25.87(+6.53%)
Nov 08, 2016 390.85 398.86 388.72 396.10 0 +2.34(+0.59%)
Nov 07, 2016 391.23 394.71 388.79 393.76 0 +14.52(+3.83%)
Nov 04, 2016 378.83 384.26 376.05 379.24 0 -2.68(-0.70%)
Nov 03, 2016 380.47 386.91 378.16 381.92 0 +3.42(+0.90%)
Nov 02, 2016 382.45 386.07 377.28 378.49 0 -3.66(-0.96%)
Nov 01, 2016 389.48 390.94 379.58 382.16 0 -3.79(-0.98%)
Oct 31, 2016 383.94 387.76 382.06 385.95 0 +3.96(+1.04%)
Oct 28, 2016 381.89 386.28 379.43 381.99 0 +1.70(+0.45%)
Oct 27, 2016 383.66 385.27 378.03 380.28 0 -2.10(-0.55%)
Oct 26, 2016 381.30 386.09 378.69 382.38 0 -0.34(-0.09%)
Oct 25, 2016 382.19 387.92 380.44 382.72 0 +7.10(+1.89%)
Oct 24, 2016 378.66 379.84 372.62 375.63 0 +2.41(+0.65%)
Oct 21, 2016 370.15 376.99 368.20 373.21 0 +3.09(+0.83%)
Oct 20, 2016 365.86 372.44 361.21 370.13 0 -0.29(-0.08%)
Oct 19, 2016 366.73 372.21 364.71 370.42 0 +2.58(+0.70%)
Oct 18, 2016 369.62 370.67 364.33 367.84 0 +7.55(+2.10%)
Oct 17, 2016 358.84 363.05 357.81 360.29 0 +1.17(+0.33%)
Oct 14, 2016 362.15 365.15 358.17 359.11 0 +0.87(+0.24%)
Oct 13, 2016 354.44 360.76 352.21 358.24 0 -9.74(-2.65%)
Oct 12, 2016 368.11 373.10 365.21 367.98 0 +2.48(+0.68%)
Oct 11, 2016 374.54 375.79 362.93 365.50 0 -9.78(-2.61%)
Oct 10, 2016 372.58 378.34 372.02 375.28 0 +5.95(+1.61%)
Oct 07, 2016 369.45 369.55 365.85 369.33 0 +0.07(+0.02%)
Oct 06, 2016 369.45 372.66 367.35 369.27 0 -3.43(-0.92%)
Oct 05, 2016 371.04 374.96 368.08 372.70 0 +7.12(+1.95%)
Oct 04, 2016 375.60 376.43 363.94 365.57 0 +8.78(+2.46%)
Sep 26, 2016 357.92 360.65 355.53 356.80 0 -1.99(-0.56%)
Sep 23, 2016 358.59 363.23 356.69 358.79 0 -0.98(-0.27%)
Sep 22, 2016 365.70 367.60 359.01 359.77 0 +4.02(+1.13%)
Sep 21, 2016 347.37 356.54 346.36 355.75 0 +12.84(+3.75%)
Sep 20, 2016 343.88 345.39 340.28 342.90 0 -0.18(-0.05%)
Sep 19, 2016 344.30 346.93 341.10 343.08 0 +7.82(+2.33%)
Sep 16, 2016 335.41 338.54 332.79 335.26 0 -5.12(-1.50%)
Sep 15, 2016 335.62 341.83 333.67 340.38 0 +3.05(+0.90%)
Sep 14, 2016 336.57 340.21 332.91 337.34 0 +2.98(+0.89%)
Sep 13, 2016 342.21 343.42 331.62 334.36 0 -15.75(-4.50%)
Sep 12, 2016 338.61 351.35 337.33 350.11 0 +4.68(+1.36%)
Sep 09, 2016 354.72 355.51 344.71 345.42 0 -11.46(-3.21%)
Sep 08, 2016 359.35 361.96 354.84 356.88 0 +0.84(+0.24%)
Sep 07, 2016 356.50 359.41 352.31 356.04 0 -3.36(-0.93%)
Sep 06, 2016 356.15 359.88 352.60 359.40 0 +6.22(+1.76%)
Sep 02, 2016 353.18 353.18 353.18 353.18 0 +3.40(+0.97%)
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.