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 28, 2018 532.47 538.51 530.98 533.75 0 -3.25(-0.61%)
Sep 27, 2018 536.36 540.05 533.35 537.01 0 -1.82(-0.34%)
Sep 26, 2018 541.18 544.55 537.27 538.83 0 -6.52(-1.20%)
Sep 25, 2018 543.05 549.39 542.22 545.35 0 +9.22(+1.72%)
Sep 24, 2018 541.89 544.65 534.87 536.13 0 -2.46(-0.46%)
Sep 21, 2018 539.48 543.09 535.88 538.59 0 +3.11(+0.58%)
Sep 20, 2018 541.08 541.62 531.94 535.48 0 +13.02(+2.49%)
Sep 19, 2018 522.08 528.64 520.90 522.46 0 +7.02(+1.36%)
Sep 18, 2018 513.09 518.08 510.70 515.44 0 +9.02(+1.78%)
Sep 17, 2018 508.07 511.89 504.59 506.42 0 +1.90(+0.38%)
Sep 14, 2018 506.30 509.08 501.44 504.52 0 +1.75(+0.35%)
Sep 13, 2018 506.45 508.19 498.94 502.77 0 +1.69(+0.34%)
Sep 12, 2018 495.44 503.83 493.08 501.07 0 +7.59(+1.54%)
Sep 11, 2018 488.32 494.56 485.59 493.48 0 -1.98(-0.40%)
Sep 10, 2018 499.50 500.46 494.12 495.46 0 -1.31(-0.26%)
Sep 07, 2018 496.53 500.20 491.20 496.77 0 -3.43(-0.69%)
Sep 06, 2018 502.08 506.77 496.62 500.20 0 -1.66(-0.33%)
Sep 05, 2018 500.92 505.12 497.00 501.86 0 +1.84(+0.37%)
Sep 04, 2018 500.11 503.64 495.94 500.01 0 -14.55(-2.83%)
Aug 31, 2018 514.56 514.56 514.56 514.56 0 -0.92(-0.18%)
Aug 30, 2018 520.90 522.10 513.16 515.48 0 -10.36(-1.97%)
Aug 29, 2018 522.90 527.97 519.89 525.84 0 +2.57(+0.49%)
Aug 28, 2018 531.53 532.75 521.47 523.27 0 -0.62(-0.12%)
Aug 27, 2018 521.90 527.33 519.81 523.88 0 +6.79(+1.31%)
Aug 24, 2018 517.22 520.00 513.49 517.09 0 +10.24(+2.02%)
Aug 23, 2018 513.72 514.85 505.55 506.86 0 -11.33(-2.19%)
Aug 22, 2018 520.24 522.05 514.85 518.18 0 +4.26(+0.83%)
Aug 21, 2018 515.05 518.86 510.93 513.92 0 -1.62(-0.31%)
Aug 20, 2018 517.75 520.39 512.76 515.54 0 +2.12(+0.41%)
Aug 17, 2018 505.89 516.05 502.70 513.42 0 +6.07(+1.20%)
Aug 16, 2018 509.58 513.55 505.33 507.35 0 +2.85(+0.57%)
Aug 15, 2018 506.36 508.36 497.74 504.49 0 -17.35(-3.32%)
Aug 14, 2018 521.76 525.56 518.52 521.84 0 -2.42(-0.46%)
Aug 13, 2018 527.93 530.28 521.24 524.26 0 -2.78(-0.53%)
Aug 10, 2018 523.01 529.42 521.14 527.04 0 -8.02(-1.50%)
Aug 09, 2018 541.51 542.53 534.01 535.06 0 -14.61(-2.66%)
Aug 08, 2018 549.05 553.44 542.20 549.67 0 +3.70(+0.68%)
Aug 07, 2018 556.38 558.77 544.36 545.97 0 +2.44(+0.45%)
Aug 06, 2018 544.73 548.75 539.92 543.53 0 -9.81(-1.77%)
Aug 03, 2018 545.34 556.44 543.87 553.35 0 +6.79(+1.24%)
Aug 02, 2018 544.03 549.63 540.01 546.55 0 -18.51(-3.28%)
Aug 01, 2018 569.17 571.56 561.53 565.07 0 -13.25(-2.29%)
Jul 31, 2018 585.03 586.50 576.50 578.32 0 +4.35(+0.76%)
Jul 30, 2018 575.77 581.59 572.90 573.96 0 -1.50(-0.26%)
Jul 27, 2018 577.68 582.32 572.58 575.47 0 +0.08(+0.01%)
Jul 26, 2018 575.59 580.29 570.45 575.38 0 -10.49(-1.79%)
Jul 25, 2018 576.19 586.43 573.07 585.87 0 +4.55(+0.78%)
Jul 24, 2018 586.85 591.90 579.41 581.32 0 +18.83(+3.35%)
Jul 23, 2018 562.79 565.55 559.49 562.48 0 +1.38(+0.25%)
Jul 20, 2018 558.02 566.05 556.37 561.10 0 +2.44(+0.44%)
Jul 19, 2018 560.81 563.65 552.33 558.66 0 -12.19(-2.14%)
Jul 18, 2018 566.22 572.33 562.24 570.85 0 +6.15(+1.09%)
Jul 17, 2018 561.00 567.51 559.40 564.70 0 +6.64(+1.19%)
Jul 16, 2018 559.16 561.20 555.23 558.06 0 -3.91(-0.70%)
Jul 13, 2018 559.70 564.53 557.53 561.97 0 +0.12(+0.02%)
Jul 12, 2018 561.63 563.94 556.85 561.86 0 +6.14(+1.11%)
Jul 11, 2018 560.33 565.51 551.39 555.71 0 -23.91(-4.13%)
Jul 10, 2018 574.99 581.17 572.86 579.63 0 +2.69(+0.47%)
Jul 09, 2018 571.62 577.99 567.88 576.94 0 +11.24(+1.99%)
Jul 06, 2018 558.76 567.80 556.41 565.70 0 +5.41(+0.97%)
Jul 05, 2018 558.34 562.53 555.14 560.29 0 +4.54(+0.82%)
Jul 03, 2018 555.75 555.75 555.75 555.75 0 -1.52(-0.27%)
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.