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 (%)
Sep 27, 2013 490.29 492.84 484.29 488.62 0 -8.91(-1.79%)
Sep 26, 2013 497.22 501.44 493.42 497.53 0 +2.08(+0.42%)
Sep 25, 2013 495.87 499.37 492.81 495.44 0 +3.10(+0.63%)
Sep 24, 2013 493.52 497.29 489.03 492.35 0 -0.67(-0.14%)
Sep 23, 2013 494.54 497.99 490.83 493.01 0 -0.45(-0.09%)
Sep 20, 2013 500.56 501.65 492.19 493.46 0 -9.94(-1.97%)
Sep 19, 2013 511.95 512.86 500.88 503.40 0 -4.64(-0.91%)
Sep 18, 2013 495.34 509.80 490.81 508.04 0 +11.11(+2.24%)
Sep 17, 2013 496.17 499.96 493.82 496.93 0 +0.85(+0.17%)
Sep 16, 2013 500.71 501.78 493.29 496.07 0 +3.41(+0.69%)
Sep 13, 2013 491.53 494.84 487.41 492.67 0 -2.91(-0.59%)
Sep 12, 2013 496.49 500.13 492.17 495.57 0 -5.13(-1.02%)
Sep 11, 2013 500.31 504.68 495.10 500.70 0 -0.07(-0.01%)
Sep 10, 2013 496.91 503.08 494.88 500.78 0 +11.06(+2.26%)
Sep 09, 2013 485.30 491.60 484.64 489.72 0 +10.25(+2.14%)
Sep 06, 2013 481.46 484.88 476.08 479.47 0 +0.60(+0.12%)
Sep 05, 2013 475.39 481.75 473.71 478.87 0 +1.40(+0.29%)
Sep 04, 2013 472.32 478.76 469.96 477.48 0 +5.60(+1.19%)
Sep 03, 2013 475.17 477.16 468.20 471.88 0 +13.05(+2.85%)
Sep 02, 2013 460.39 464.13 455.58 458.83 0 +3.70(+0.81%)
Aug 30, 2013 459.14 461.00 453.54 455.13 0 -4.17(-0.91%)
Aug 29, 2013 461.23 464.40 456.87 459.30 0 -4.91(-1.06%)
Aug 28, 2013 459.42 467.30 457.26 464.21 0 +2.32(+0.50%)
Aug 27, 2013 466.44 471.04 460.32 461.89 0 -12.26(-2.59%)
Aug 26, 2013 383.68 478.87 472.86 474.16 0 -2.90(-0.61%)
Aug 23, 2013 477.42 481.35 473.26 477.05 0 +2.86(+0.60%)
Aug 22, 2013 470.10 477.45 468.69 474.19 0 +10.59(+2.28%)
Aug 21, 2013 468.75 471.59 462.02 463.61 0 +6.83(+1.49%)
Aug 20, 2013 455.00 460.60 452.00 456.78 0 +0.04(+0.01%)
Aug 19, 2013 460.15 463.19 454.64 456.74 0 -6.26(-1.35%)
Aug 16, 2013 463.74 468.35 460.29 463.00 0 -0.91(-0.20%)
Aug 15, 2013 462.45 468.02 456.31 463.91 0 -7.27(-1.54%)
Aug 14, 2013 471.42 475.93 467.71 471.18 0 -2.30(-0.49%)
Aug 13, 2013 473.81 477.13 469.19 473.49 0 +2.98(+0.63%)
Aug 12, 2013 469.04 475.50 466.44 470.50 0 +0.38(+0.08%)
Aug 09, 2013 457.70 474.06 456.46 470.12 0 +17.23(+3.80%)
Aug 08, 2013 443.97 456.32 442.02 452.90 0 +12.52(+2.84%)
Aug 07, 2013 437.97 443.53 435.56 440.37 0 +0.62(+0.14%)
Aug 06, 2013 442.82 444.22 436.79 439.76 0 -6.50(-1.46%)
Aug 05, 2013 446.19 449.24 443.54 446.26 0 +0.74(+0.17%)
Aug 02, 2013 443.91 448.67 440.87 445.52 0 +1.79(+0.40%)
Aug 01, 2013 442.51 446.40 439.75 443.73 0 +6.48(+1.48%)
Jul 31, 2013 437.80 443.82 434.02 437.25 0 -1.39(-0.32%)
Jul 30, 2013 439.63 442.39 434.94 438.63 0 -0.46(-0.10%)
Jul 29, 2013 438.52 441.69 435.06 439.10 0 -0.56(-0.13%)
Jul 26, 2013 436.67 441.78 434.09 439.66 0 +2.21(+0.50%)
Jul 25, 2013 433.61 439.34 430.91 437.45 0 +0.37(+0.08%)
Jul 24, 2013 444.50 446.47 433.58 437.08 0 -6.23(-1.41%)
Jul 23, 2013 439.14 446.16 437.25 443.31 0 +11.27(+2.61%)
Jul 22, 2013 430.92 435.55 427.72 432.04 0 +2.30(+0.53%)
Jul 19, 2013 429.67 432.99 426.12 429.74 0 -2.39(-0.55%)
Jul 18, 2013 429.94 435.53 428.25 432.13 0 +2.79(+0.65%)
Jul 17, 2013 429.98 433.50 424.84 429.34 0 +5.50(+1.30%)
Jul 16, 2013 424.07 426.52 419.01 423.84 0 +8.23(+1.98%)
Jul 15, 2013 416.77 420.61 413.17 415.61 0 +2.08(+0.50%)
Jul 12, 2013 417.20 418.62 410.33 413.52 0 -8.19(-1.94%)
Jul 11, 2013 419.62 424.42 416.19 421.72 0 +19.68(+4.89%)
Jul 10, 2013 404.31 406.36 399.22 402.04 0 -2.45(-0.61%)
Jul 09, 2013 404.74 406.97 401.12 404.49 0 +6.61(+1.66%)
Jul 08, 2013 396.72 401.46 394.74 397.89 0 +2.48(+0.63%)
Jul 05, 2013 400.12 401.24 388.96 395.41 0 -4.96(-1.24%)
Jul 04, 2013 398.32 403.86 394.15 400.37 0 +2.54(+0.64%)
Jul 03, 2013 397.73 400.75 392.53 397.83 0 -4.51(-1.12%)
Jul 02, 2013 401.98 409.18 394.37 402.34 0 -1.45(-0.36%)
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.