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 30, 2019 481.57 484.13 477.34 480.62 0 +10.24(+2.18%)
Aug 29, 2019 471.89 474.48 467.92 470.39 0 +6.10(+1.31%)
Aug 28, 2019 460.41 468.69 458.32 464.29 0 +5.19(+1.13%)
Aug 27, 2019 464.22 465.04 458.28 459.10 0 -2.00(-0.43%)
Aug 26, 2019 461.21 464.24 457.97 461.10 0 +3.27(+0.71%)
Aug 23, 2019 465.27 470.25 456.62 457.83 0 -8.21(-1.76%)
Aug 22, 2019 467.15 469.29 462.94 466.03 0 -0.71(-0.15%)
Aug 21, 2019 469.46 470.44 465.13 466.74 0 -0.89(-0.19%)
Aug 20, 2019 469.50 473.14 466.09 467.63 0 -3.34(-0.71%)
Aug 19, 2019 474.26 476.12 469.93 470.97 0 +3.46(+0.74%)
Aug 16, 2019 465.57 469.71 463.46 467.51 0 +1.63(+0.35%)
Aug 15, 2019 467.14 468.39 461.31 465.88 0 +1.80(+0.39%)
Aug 14, 2019 470.33 472.31 463.50 464.08 0 -15.86(-3.31%)
Aug 13, 2019 468.43 483.56 467.34 479.94 0 +11.35(+2.42%)
Aug 12, 2019 474.21 475.01 467.43 468.59 0 -3.99(-0.84%)
Aug 09, 2019 480.61 482.09 471.06 472.58 0 -16.14(-3.30%)
Aug 08, 2019 482.94 489.94 481.63 488.73 0 -3.94(-0.80%)
Aug 07, 2019 488.86 493.96 487.14 492.66 0 -5.20(-1.04%)
Aug 06, 2019 500.81 502.32 490.73 497.87 0 +0.73(+0.15%)
Aug 05, 2019 499.47 502.20 492.61 497.14 0 -12.76(-2.50%)
Aug 02, 2019 514.36 516.96 506.86 509.90 0 -10.95(-2.10%)
Aug 01, 2019 527.09 533.07 515.94 520.84 0 -21.37(-3.94%)
Jul 31, 2019 545.93 552.72 536.41 542.22 0 -10.50(-1.90%)
Jul 30, 2019 549.05 553.48 546.68 552.72 0 +2.34(+0.42%)
Jul 29, 2019 551.85 552.87 546.32 550.38 0 +1.37(+0.25%)
Jul 26, 2019 550.97 552.35 545.36 549.02 0 +1.62(+0.30%)
Jul 25, 2019 550.38 552.94 544.62 547.40 0 -7.27(-1.31%)
Jul 24, 2019 551.54 556.90 549.34 554.67 0 -17.69(-3.09%)
Jul 23, 2019 576.09 578.44 569.04 572.36 0 -0.27(-0.05%)
Jul 22, 2019 575.88 578.52 568.88 572.64 0 -3.07(-0.53%)
Jul 19, 2019 575.75 579.68 571.63 575.70 0 +4.62(+0.81%)
Jul 18, 2019 568.91 572.81 565.10 571.09 0 -2.08(-0.36%)
Jul 17, 2019 573.41 576.68 570.63 573.16 0 +0.96(+0.17%)
Jul 16, 2019 573.78 576.82 568.87 572.20 0 -7.55(-1.30%)
Jul 15, 2019 580.46 582.61 576.19 579.75 0 +6.06(+1.06%)
Jul 12, 2019 574.64 578.40 571.68 573.69 0 +0.12(+0.02%)
Jul 11, 2019 573.57 576.42 570.24 573.57 0 -4.33(-0.75%)
Jul 10, 2019 578.74 581.12 574.80 577.90 0 +6.40(+1.12%)
Jul 09, 2019 569.74 572.71 566.69 571.50 0 -0.18(-0.03%)
Jul 08, 2019 573.24 576.78 569.70 571.68 0 +1.87(+0.33%)
Jul 05, 2019 567.07 571.54 560.72 569.81 0 -21.62(-3.66%)
Jul 03, 2019 590.98 592.96 587.22 591.43 0 -3.16(-0.53%)
Jul 02, 2019 591.57 598.35 586.58 594.60 0 +4.43(+0.75%)
Jul 01, 2019 594.62 595.26 587.30 590.17 0 +4.38(+0.75%)
Jun 28, 2019 588.23 589.27 583.02 585.79 0 +3.90(+0.67%)
Jun 27, 2019 584.81 586.39 578.63 581.89 0 +1.87(+0.32%)
Jun 26, 2019 578.20 584.17 576.36 580.02 0 +7.33(+1.28%)
Jun 25, 2019 576.67 579.66 569.77 572.69 0 +0.32(+0.06%)
Jun 24, 2019 572.47 576.24 568.73 572.37 0 +4.02(+0.71%)
Jun 21, 2019 567.23 572.33 566.17 568.35 0 -1.10(-0.19%)
Jun 20, 2019 572.39 574.46 564.88 569.45 0 +4.77(+0.85%)
Jun 19, 2019 565.84 569.41 558.45 564.68 0 -14.47(-2.50%)
Jun 18, 2019 571.99 581.96 571.47 579.15 0 +15.62(+2.77%)
Jun 17, 2019 565.18 567.26 561.18 563.52 0 -1.33(-0.24%)
Jun 14, 2019 564.92 568.80 561.45 564.85 0 -9.06(-1.58%)
Jun 13, 2019 570.09 575.76 567.75 573.92 0 +11.02(+1.96%)
Jun 12, 2019 563.77 568.66 561.46 562.90 0 -2.15(-0.38%)
Jun 11, 2019 565.83 569.20 562.69 565.04 0 +14.15(+2.57%)
Jun 10, 2019 552.12 554.88 548.83 550.90 0 +5.46(+1.00%)
Jun 07, 2019 542.64 550.08 540.88 545.43 0 +1.23(+0.23%)
Jun 06, 2019 543.91 547.72 539.61 544.21 0 +0.26(+0.05%)
Jun 05, 2019 550.27 551.40 540.68 543.95 0 -11.07(-1.99%)
Jun 04, 2019 552.63 556.12 548.26 555.02 0 +5.70(+1.04%)
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.