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, 2015 363.12 370.80 358.04 368.56 0 +1.23(+0.34%)
Aug 28, 2015 360.11 371.63 359.23 367.33 0 +0.90(+0.24%)
Aug 27, 2015 352.15 368.57 351.79 366.43 0 +19.08(+5.49%)
Aug 26, 2015 350.27 351.30 338.39 347.35 0 +6.32(+1.85%)
Aug 25, 2015 355.66 356.13 340.80 341.03 0 -0.07(-0.02%)
Aug 24, 2015 337.58 353.45 332.88 341.10 0 -18.64(-5.18%)
Aug 21, 2015 366.51 368.87 359.23 359.74 0 -8.34(-2.27%)
Aug 20, 2015 373.37 375.03 367.60 368.08 0 -1.34(-0.36%)
Aug 19, 2015 372.29 375.32 364.79 369.43 0 -10.28(-2.71%)
Aug 18, 2015 378.97 382.30 376.56 379.71 0 -4.62(-1.20%)
Aug 17, 2015 382.85 385.41 380.20 384.32 0 -1.78(-0.46%)
Aug 14, 2015 383.60 388.84 382.79 386.10 0 +2.06(+0.54%)
Aug 13, 2015 385.43 387.65 380.46 384.05 0 -7.61(-1.94%)
Aug 12, 2015 388.03 392.73 383.49 391.65 0 -5.36(-1.35%)
Aug 11, 2015 398.65 400.51 392.54 397.01 0 -14.69(-3.57%)
Aug 10, 2015 397.18 412.74 394.86 411.71 0 +16.77(+4.25%)
Aug 07, 2015 396.40 400.35 393.17 394.94 0 -5.21(-1.30%)
Aug 06, 2015 394.77 402.55 391.01 400.14 0 +8.49(+2.17%)
Aug 05, 2015 397.69 400.51 390.79 391.65 0 +6.21(+1.61%)
Aug 04, 2015 386.88 390.91 382.50 385.44 0 +6.31(+1.66%)
Aug 03, 2015 379.90 382.72 375.88 379.14 0 -6.50(-1.69%)
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%)
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.