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, 2009 1150 1156 1129 1138 0 -20.10(-1.74%)
Aug 28, 2009 1175 1180 1146 1158 0 +8.76(+0.76%)
Aug 27, 2009 1142 1165 1122 1150 0 +2.32(+0.20%)
Aug 26, 2009 1164 1174 1132 1147 0 -25.42(-2.17%)
Aug 25, 2009 1180 1200 1162 1173 0 -11.10(-0.94%)
Aug 24, 2009 1185 1209 1164 1184 0 +24.67(+2.13%)
Aug 21, 2009 1132 1168 1126 1159 0 +27.90(+2.47%)
Aug 20, 2009 1128 1146 1119 1131 0 +15.57(+1.40%)
Aug 19, 2009 1087 1124 1078 1116 0 +6.33(+0.57%)
Aug 18, 2009 1100 1124 1093 1109 0 +28.94(+2.68%)
Aug 17, 2009 1101 1108 1071 1080 0 -63.67(-5.56%)
Aug 14, 2009 1179 1191 1130 1144 0 -26.21(-2.24%)
Aug 13, 2009 1169 1185 1145 1170 0 +33.82(+2.98%)
Aug 12, 2009 1118 1150 1098 1137 0 +10.50(+0.93%)
Aug 11, 2009 1139 1151 1112 1126 0 -20.39(-1.78%)
Aug 10, 2009 1164 1173 1135 1146 0 -37.61(-3.18%)
Aug 07, 2009 1196 1210 1164 1184 0 -6.56(-0.55%)
Aug 06, 2009 1211 1229 1172 1191 0 -18.68(-1.54%)
Aug 05, 2009 1202 1235 1179 1209 0 -0.61(-0.05%)
Aug 04, 2009 1215 1253 1190 1210 0 -22.53(-1.83%)
Aug 03, 2009 1193 1242 1188 1232 0 +63.81(+5.46%)
Jul 31, 2009 1156 1185 1141 1169 0 +19.93(+1.74%)
Jul 30, 2009 1116 1165 1118 1149 0 +59.25(+5.44%)
Jul 29, 2009 1109 1115 1077 1089 0 -36.79(-3.27%)
Jul 28, 2009 1146 1161 1107 1126 0 -32.64(-2.82%)
Jul 27, 2009 1164 1174 1143 1159 0 +7.43(+0.65%)
Jul 25, 2009 1140 1164 1132 1151 0 -1.99(-0.17%)
Jul 24, 2009 1140 1168 1126 1153 0 +14.79(+1.30%)
Jul 23, 2009 1115 1157 1108 1139 0 +31.85(+2.88%)
Jul 22, 2009 1094 1117 1075 1107 0 +8.38(+0.76%)
Jul 21, 2009 1107 1118 1069 1098 0 +63.32(+6.12%)
Jun 26, 2009 1035 1056 1016 1035 0 -3.58(-0.34%)
Jun 25, 2009 1016 1046 1011 1039 0 +15.53(+1.52%)
Jun 24, 2009 1025 1049 1008 1023 0 +26.93(+2.70%)
Jun 23, 2009 977.75 1008 964.61 996.22 0 +37.40(+3.90%)
Jun 22, 2009 1005 1008 956.81 958.82 0 -79.09(-7.62%)
Jun 19, 2009 1038 1053 1024 1038 0 +18.57(+1.82%)
Jun 18, 2009 1010 1038 995.91 1019 0 -4.18(-0.41%)
Jun 17, 2009 1025 1041 995.29 1024 0 -26.83(-2.55%)
Jun 16, 2009 1084 1096 1041 1050 0 -19.96(-1.86%)
Jun 15, 2009 1093 1097 1057 1070 0 -60.71(-5.37%)
Jun 12, 2009 1132 1145 1114 1131 0 -31.51(-2.71%)
Jun 11, 2009 1135 1182 1130 1163 0 +35.57(+3.16%)
Jun 10, 2009 1140 1146 1101 1127 0 +17.66(+1.59%)
Jun 09, 2009 1094 1122 1079 1109 0 +22.03(+2.03%)
Jun 08, 2009 1072 1099 1061 1087 0 -23.43(-2.11%)
Jun 05, 2009 1125 1134 1088 1111 0 +20.14(+1.85%)
Jun 04, 2009 1064 1101 1045 1091 0 +11.73(+1.09%)
Jun 03, 2009 1123 1120 1061 1079 0 -68.60(-5.98%)
Jun 02, 2009 1131 1160 1120 1147 0 +9.98(+0.88%)
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.