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, 2020 548.08 549.05 540.37 540.83 0 -7.74(-1.41%)
Aug 28, 2020 544.26 551.16 542.67 548.57 0 +7.54(+1.39%)
Aug 27, 2020 550.89 551.71 536.97 541.03 0 -4.59(-0.84%)
Aug 26, 2020 541.63 548.23 538.33 545.61 0 +3.55(+0.66%)
Aug 25, 2020 543.77 545.55 536.28 542.06 0 -5.83(-1.06%)
Aug 24, 2020 550.00 551.39 544.22 547.89 0 +4.33(+0.80%)
Aug 21, 2020 541.21 545.90 538.58 543.56 0 -6.25(-1.14%)
Aug 20, 2020 541.02 550.65 539.94 549.81 0 -1.14(-0.21%)
Aug 19, 2020 562.12 564.07 549.84 550.95 0 -10.74(-1.91%)
Aug 18, 2020 562.12 564.37 556.57 561.70 0 +8.03(+1.45%)
Aug 17, 2020 557.86 561.06 551.62 553.66 0 +5.89(+1.08%)
Aug 14, 2020 547.56 550.24 543.62 547.77 0 -0.56(-0.10%)
Aug 13, 2020 550.02 554.38 545.59 548.33 0 -4.75(-0.86%)
Aug 12, 2020 555.12 561.55 550.65 553.07 0 +7.53(+1.38%)
Aug 11, 2020 554.81 556.58 544.24 545.54 0 -1.43(-0.26%)
Aug 10, 2020 543.24 551.37 541.59 546.97 0 +8.51(+1.58%)
Aug 07, 2020 540.21 542.48 532.17 538.46 0 -10.61(-1.93%)
Aug 06, 2020 548.14 552.52 543.96 549.07 0 -15.62(-2.77%)
Aug 05, 2020 560.72 570.96 558.63 564.69 0 +21.68(+3.99%)
Aug 04, 2020 541.77 546.51 539.30 543.01 0 +0.38(+0.07%)
Aug 03, 2020 544.70 549.59 539.73 542.64 0 +8.13(+1.52%)
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%)
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.