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 30, 2014 538.18 541.40 533.09 536.60 0 -1.32(-0.25%)
Sep 29, 2014 537.53 542.73 535.47 537.92 0 -11.54(-2.10%)
Sep 26, 2014 548.33 552.12 545.84 549.47 0 -1.17(-0.21%)
Sep 25, 2014 555.40 556.28 545.87 550.64 0 -20.32(-3.56%)
Sep 19, 2014 578.57 579.78 569.12 570.96 0 -12.27(-2.10%)
Sep 18, 2014 581.44 585.46 579.72 583.22 0 +3.64(+0.63%)
Sep 17, 2014 584.37 587.17 577.60 579.58 0 -3.51(-0.60%)
Sep 16, 2014 570.12 586.40 568.69 583.09 0 +9.26(+1.61%)
Sep 15, 2014 574.26 577.96 571.66 573.83 0 +2.28(+0.40%)
Sep 12, 2014 574.37 576.04 568.49 571.55 0 -1.70(-0.30%)
Sep 11, 2014 570.46 575.29 567.22 573.25 0 +65.66(+12.94%)
Sep 10, 2014 507.70 510.15 503.19 507.59 0 -0.69(-0.14%)
Sep 09, 2014 508.31 512.28 504.24 508.28 0 +0.10(+0.02%)
Sep 08, 2014 513.01 514.83 506.42 508.18 0 -7.13(-1.38%)
Sep 05, 2014 513.21 516.42 509.75 515.31 0 +0.60(+0.12%)
Sep 04, 2014 516.24 520.72 512.35 514.71 0 -2.81(-0.54%)
Sep 03, 2014 517.16 522.04 513.70 517.52 0 +4.32(+0.84%)
Sep 02, 2014 515.76 518.42 511.36 513.20 0 -1.31(-0.25%)
Sep 01, 2014 98.15 514.88 513.73 514.51 0 +0.53(+0.10%)
Aug 29, 2014 514.09 516.02 509.83 513.98 0 +1.47(+0.29%)
Aug 28, 2014 515.80 517.53 509.90 512.50 0 -14.89(-2.82%)
Aug 27, 2014 527.84 530.09 523.38 527.39 0 -1.78(-0.34%)
Aug 26, 2014 525.78 531.13 523.80 529.17 0 +0.81(+0.15%)
Aug 25, 2014 425.54 531.10 526.43 528.36 0 +2.25(+0.43%)
Aug 22, 2014 527.68 529.35 522.40 526.12 0 -5.24(-0.99%)
Aug 21, 2014 530.75 533.29 526.21 531.35 0 -2.41(-0.45%)
Aug 20, 2014 531.59 536.28 529.28 533.76 0 +3.55(+0.67%)
Aug 19, 2014 529.52 533.27 526.29 530.21 0 -1.17(-0.22%)
Aug 18, 2014 528.79 533.54 526.60 531.38 0 +4.86(+0.92%)
Aug 15, 2014 528.25 531.55 523.56 526.52 0 +2.27(+0.43%)
Aug 14, 2014 525.73 527.13 521.00 524.24 0 -4.27(-0.81%)
Aug 13, 2014 527.43 532.08 523.52 528.51 0 -7.43(-1.39%)
Aug 12, 2014 534.34 538.37 531.39 535.94 0 -0.19(-0.04%)
Aug 11, 2014 531.71 538.59 529.50 536.14 0 +9.62(+1.83%)
Aug 08, 2014 520.76 527.25 516.89 526.52 0 +4.25(+0.81%)
Aug 07, 2014 530.75 535.07 517.48 522.27 0 -4.50(-0.85%)
Aug 06, 2014 519.72 529.33 518.36 526.77 0 +4.37(+0.84%)
Aug 05, 2014 524.87 527.20 519.58 522.40 0 -7.07(-1.34%)
Aug 04, 2014 527.71 532.74 523.82 529.47 0 +4.57(+0.87%)
Aug 01, 2014 526.02 530.67 519.64 524.90 0 -5.34(-1.01%)
Jul 31, 2014 534.11 537.70 527.60 530.25 0 -4.43(-0.83%)
Jul 23, 2014 530.93 536.43 529.03 534.68 0 +3.43(+0.65%)
Jul 22, 2014 528.56 533.62 527.07 531.25 0 +7.27(+1.39%)
Jul 21, 2014 523.34 526.01 519.66 523.98 0 -0.02(-0.00%)
Jul 18, 2014 521.09 525.60 518.69 524.01 0 +2.21(+0.42%)
Jul 17, 2014 526.15 529.57 520.26 521.80 0 -8.34(-1.57%)
Jul 16, 2014 528.51 533.04 525.47 530.14 0 +9.44(+1.81%)
Jul 15, 2014 520.35 524.21 515.13 520.71 0 +3.06(+0.59%)
Jul 14, 2014 517.70 521.32 513.80 517.64 0 +2.04(+0.40%)
Jul 11, 2014 511.46 518.02 508.37 515.60 0 +0.25(+0.05%)
Jul 10, 2014 515.55 520.15 511.52 515.35 0 -7.94(-1.52%)
Jul 09, 2014 522.56 525.56 519.11 523.30 0 +0.30(+0.06%)
Jul 08, 2014 526.29 528.66 521.00 523.00 0 -1.92(-0.36%)
Jul 07, 2014 524.38 527.93 521.62 524.92 0 -3.43(-0.65%)
Jul 04, 2014 99.98 529.13 527.62 528.35 0 -0.32(-0.06%)
Jul 03, 2014 525.29 530.85 523.73 528.67 0 +7.10(+1.36%)
Jul 02, 2014 515.23 523.62 514.27 521.57 0 +7.44(+1.45%)
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.