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 (%)
May 31, 2017 438.07 440.59 432.61 435.65 0 -8.23(-1.85%)
May 30, 2017 443.18 446.33 440.18 443.88 0 +2.46(+0.56%)
May 26, 2017 445.14 446.51 440.38 441.42 0 -3.38(-0.76%)
May 25, 2017 447.78 452.27 441.39 444.80 0 -1.51(-0.34%)
May 24, 2017 446.08 451.28 442.77 446.31 0 -4.07(-0.90%)
May 23, 2017 447.51 452.92 445.51 450.38 0 +0.89(+0.20%)
May 22, 2017 450.45 452.42 446.06 449.48 0 +5.82(+1.31%)
May 19, 2017 439.44 447.74 438.36 443.66 0 +10.90(+2.52%)
May 18, 2017 428.46 436.78 424.75 432.76 0 -0.52(-0.12%)
May 17, 2017 436.93 440.60 432.25 433.29 0 -7.25(-1.65%)
May 16, 2017 436.47 442.54 434.50 440.54 0 +10.22(+2.38%)
May 15, 2017 430.43 433.47 427.60 430.32 0 +6.95(+1.64%)
May 12, 2017 423.30 425.63 420.64 423.37 0 -2.83(-0.66%)
May 11, 2017 428.37 429.74 423.55 426.19 0 -0.78(-0.18%)
May 10, 2017 428.19 430.59 424.38 426.98 0 +3.42(+0.81%)
May 09, 2017 427.85 430.26 421.69 423.56 0 -0.60(-0.14%)
May 08, 2017 423.48 425.86 420.69 424.17 0 -4.35(-1.02%)
May 05, 2017 425.31 431.32 422.43 428.52 0 +7.32(+1.74%)
May 04, 2017 420.81 424.21 415.81 421.20 0 -3.61(-0.85%)
May 03, 2017 429.97 432.37 422.76 424.81 0 -14.29(-3.25%)
May 02, 2017 436.81 441.04 435.56 439.10 0 -0.68(-0.15%)
May 01, 2017 439.21 442.52 435.63 439.78 0 +2.42(+0.55%)
Apr 28, 2017 440.34 442.14 435.96 437.36 0 +1.54(+0.35%)
Apr 27, 2017 439.32 440.39 430.15 435.81 0 -6.58(-1.49%)
Apr 26, 2017 435.73 446.88 434.56 442.39 0 -1.32(-0.30%)
Apr 25, 2017 443.40 446.91 438.74 443.71 0 +2.22(+0.50%)
Apr 24, 2017 441.68 444.48 438.02 441.49 0 +7.52(+1.73%)
Apr 21, 2017 436.85 438.00 430.51 433.97 0 -0.11(-0.02%)
Apr 20, 2017 429.21 436.37 426.91 434.08 0 +12.94(+3.07%)
Apr 19, 2017 429.68 431.05 420.17 421.14 0 -2.17(-0.51%)
Apr 18, 2017 422.40 427.56 418.62 423.31 0 -3.88(-0.91%)
Apr 17, 2017 428.64 429.88 422.88 427.19 0 +1.10(+0.26%)
Apr 13, 2017 431.01 434.40 424.96 426.08 0 -5.37(-1.24%)
Apr 12, 2017 441.47 442.78 429.28 431.45 0 -22.04(-4.86%)
Apr 11, 2017 455.42 457.57 444.26 453.49 0 +4.66(+1.04%)
Apr 10, 2017 450.50 452.89 446.25 448.82 0 +0.28(+0.06%)
Apr 07, 2017 443.05 454.50 441.85 448.55 0 -1.82(-0.40%)
Apr 06, 2017 451.17 455.47 447.02 450.37 0 +1.99(+0.44%)
Apr 05, 2017 461.30 464.42 447.62 448.38 0 -6.10(-1.34%)
Apr 04, 2017 452.69 456.17 449.69 454.48 0 +4.82(+1.07%)
Apr 03, 2017 453.91 456.75 444.91 449.66 0 -2.90(-0.64%)
Mar 31, 2017 450.47 456.35 447.19 452.56 0 -2.68(-0.59%)
Mar 30, 2017 456.36 461.01 453.97 455.25 0 +1.83(+0.40%)
Mar 29, 2017 451.41 456.38 449.45 453.41 0 +0.37(+0.08%)
Mar 28, 2017 447.57 456.56 445.94 453.04 0 +7.37(+1.65%)
Mar 27, 2017 440.35 447.19 435.45 445.67 0 -4.71(-1.05%)
Mar 24, 2017 456.49 458.49 447.53 450.38 0 -5.93(-1.30%)
Mar 23, 2017 458.66 461.86 453.07 456.32 0 -3.41(-0.74%)
Mar 22, 2017 455.47 462.73 452.73 459.73 0 +5.19(+1.14%)
Mar 21, 2017 476.24 477.94 453.93 454.54 0 -24.25(-5.06%)
Mar 20, 2017 476.43 480.42 473.13 478.79 0 +3.18(+0.67%)
Mar 17, 2017 479.45 482.52 474.61 475.61 0 -0.35(-0.07%)
Mar 16, 2017 481.67 483.25 474.01 475.95 0 +0.60(+0.13%)
Mar 15, 2017 459.17 476.27 455.47 475.35 0 +24.31(+5.39%)
Mar 14, 2017 448.63 454.57 444.00 451.04 0 -3.66(-0.81%)
Mar 13, 2017 452.89 456.95 450.76 454.70 0 +12.98(+2.94%)
Mar 10, 2017 446.11 448.45 437.63 441.72 0 +0.53(+0.12%)
Mar 09, 2017 442.94 447.36 437.76 441.19 0 -5.38(-1.20%)
Mar 08, 2017 457.10 458.58 444.70 446.57 0 -7.63(-1.68%)
Mar 07, 2017 460.88 462.25 453.63 454.19 0 -3.57(-0.78%)
Mar 06, 2017 459.46 461.38 455.18 457.77 0 -9.92(-2.12%)
Mar 03, 2017 464.45 469.36 461.41 467.69 0 +5.09(+1.10%)
Mar 02, 2017 476.07 478.01 461.61 462.59 0 -17.25(-3.59%)
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.