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, 2020 536.20 540.17 532.03 535.47 0 +2.68(+0.50%)
Sep 29, 2020 536.78 539.44 531.13 532.79 0 -4.44(-0.83%)
Sep 28, 2020 539.77 543.59 533.69 537.23 0 +2.81(+0.53%)
Sep 25, 2020 529.43 535.37 525.04 534.42 0 -4.91(-0.91%)
Sep 24, 2020 536.58 546.44 532.28 539.33 0 +5.42(+1.01%)
Sep 23, 2020 541.93 545.00 532.81 533.91 0 -9.55(-1.76%)
Sep 22, 2020 542.95 546.06 535.75 543.46 0 -0.10(-0.02%)
Sep 21, 2020 552.34 553.76 536.12 543.56 0 -25.65(-4.51%)
Sep 18, 2020 577.79 580.42 567.95 569.21 0 -3.25(-0.57%)
Sep 17, 2020 563.49 574.77 562.09 572.45 0 +1.56(+0.27%)
Sep 16, 2020 576.86 580.13 567.27 570.89 0 -2.92(-0.51%)
Sep 15, 2020 580.81 582.91 570.87 573.81 0 +12.12(+2.16%)
Sep 14, 2020 567.14 568.63 559.62 561.69 0 +1.61(+0.29%)
Sep 11, 2020 551.19 564.39 548.66 560.09 0 +22.60(+4.21%)
Sep 10, 2020 549.54 551.61 535.68 537.48 0 -9.14(-1.67%)
Sep 09, 2020 547.50 552.40 545.29 546.62 0 +8.99(+1.67%)
Sep 08, 2020 535.97 545.14 531.50 537.63 0 -7.51(-1.38%)
Sep 04, 2020 541.80 549.11 533.28 545.14 0 +9.75(+1.82%)
Sep 03, 2020 543.62 545.36 528.79 535.39 0 -16.25(-2.95%)
Sep 02, 2020 554.18 555.69 546.16 551.65 0 +1.60(+0.29%)
Sep 01, 2020 545.20 552.60 540.62 550.05 0 +9.23(+1.71%)
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%)
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.