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 (%)
Apr 30, 2018 581.33 585.05 576.47 577.68 0 -1.27(-0.22%)
Apr 27, 2018 580.57 585.10 575.55 578.95 0 -6.69(-1.14%)
Apr 26, 2018 589.11 591.41 579.33 585.63 0 +5.55(+0.96%)
Apr 25, 2018 577.32 584.11 573.07 580.08 0 -3.14(-0.54%)
Apr 24, 2018 587.66 592.65 576.65 583.22 0 +2.21(+0.38%)
Apr 23, 2018 579.56 586.11 576.38 581.01 0 -8.75(-1.48%)
Apr 20, 2018 592.30 595.55 585.27 589.77 0 -2.48(-0.42%)
Apr 19, 2018 595.02 598.31 586.03 592.25 0 -2.06(-0.35%)
Apr 18, 2018 592.13 600.68 590.92 594.31 0 +20.77(+3.62%)
Apr 17, 2018 571.10 575.61 568.44 573.54 0 +7.24(+1.28%)
Apr 16, 2018 571.72 572.59 561.82 566.30 0 +0.20(+0.04%)
Apr 13, 2018 570.03 572.15 563.73 566.10 0 +2.18(+0.39%)
Apr 12, 2018 559.43 566.91 556.83 563.91 0 +6.58(+1.18%)
Apr 11, 2018 555.19 564.30 553.08 557.33 0 -0.44(-0.08%)
Apr 10, 2018 554.89 562.09 551.10 557.77 0 +22.11(+4.13%)
Apr 09, 2018 537.52 543.50 531.28 535.66 0 +1.38(+0.26%)
Apr 06, 2018 540.28 543.04 530.82 534.28 0 -12.28(-2.25%)
Apr 05, 2018 544.26 550.86 542.03 546.56 0 +8.31(+1.54%)
Apr 04, 2018 527.14 539.38 526.11 538.26 0 -2.70(-0.50%)
Apr 03, 2018 543.15 548.73 536.09 540.96 0 +2.48(+0.46%)
Apr 02, 2018 543.96 547.94 534.68 538.48 0 -5.19(-0.95%)
Mar 29, 2018 543.67 543.67 543.67 543.67 0 +14.72(+2.78%)
Mar 28, 2018 530.41 532.91 523.22 528.95 0 -5.34(-1.00%)
Mar 27, 2018 548.38 549.73 531.50 534.30 0 -6.38(-1.18%)
Mar 26, 2018 541.48 543.63 531.97 540.68 0 +10.78(+2.03%)
Mar 23, 2018 537.63 543.21 529.12 529.90 0 -5.73(-1.07%)
Mar 22, 2018 550.71 553.12 533.80 535.62 0 -29.71(-5.25%)
Mar 21, 2018 551.97 568.39 550.51 565.33 0 +16.00(+2.91%)
Mar 20, 2018 549.99 556.08 545.84 549.33 0 +0.49(+0.09%)
Mar 19, 2018 553.60 554.40 543.85 548.84 0 -10.11(-1.81%)
Mar 16, 2018 558.35 563.31 555.03 558.95 0 +1.58(+0.28%)
Mar 15, 2018 559.74 562.07 554.81 557.37 0 +0.92(+0.17%)
Mar 14, 2018 565.88 567.16 553.47 556.44 0 -2.02(-0.36%)
Mar 13, 2018 560.35 561.25 557.69 558.47 0 -3.12(-0.56%)
Mar 12, 2018 560.93 564.24 558.17 561.59 0 +2.15(+0.38%)
Mar 09, 2018 561.11 566.94 555.25 559.44 0 +1.81(+0.33%)
Mar 08, 2018 561.67 563.46 550.84 557.63 0 -6.10(-1.08%)
Mar 07, 2018 563.71 567.32 558.95 563.74 0 -3.41(-0.60%)
Mar 06, 2018 566.22 572.94 562.21 567.15 0 +6.48(+1.16%)
Mar 05, 2018 550.13 563.51 548.96 560.67 0 +5.29(+0.95%)
Mar 02, 2018 552.53 558.79 544.54 555.38 0 -9.59(-1.70%)
Mar 01, 2018 567.02 571.83 556.29 564.96 0 -10.50(-1.83%)
Feb 28, 2018 585.89 588.35 574.98 575.47 0 -18.96(-3.19%)
Feb 27, 2018 603.67 605.34 593.28 594.43 0 -13.06(-2.15%)
Feb 26, 2018 603.45 610.03 598.22 607.49 0 +10.73(+1.80%)
Feb 23, 2018 594.33 598.59 590.17 596.76 0 +4.86(+0.82%)
Feb 22, 2018 589.67 597.82 586.64 591.91 0 +6.22(+1.06%)
Feb 21, 2018 590.70 599.36 585.47 585.69 0 -3.25(-0.55%)
Feb 20, 2018 592.68 597.64 585.40 588.93 0 -14.99(-2.48%)
Feb 16, 2018 603.92 603.92 603.92 603.92 0 -2.00(-0.33%)
Feb 15, 2018 607.27 609.59 598.59 605.92 0 +7.14(+1.19%)
Feb 14, 2018 571.64 600.48 570.26 598.78 0 +21.78(+3.77%)
Feb 13, 2018 574.88 578.16 574.09 577.00 0 +4.57(+0.80%)
Feb 12, 2018 563.53 576.28 561.59 572.43 0 +14.59(+2.62%)
Feb 09, 2018 553.54 561.72 537.50 557.84 0 +13.10(+2.41%)
Feb 08, 2018 560.85 565.31 543.78 544.74 0 -18.59(-3.30%)
Feb 07, 2018 568.16 572.34 561.93 563.33 0 -13.30(-2.31%)
Feb 06, 2018 559.41 580.87 555.92 576.63 0 +15.31(+2.73%)
Feb 05, 2018 574.64 582.27 553.38 561.32 0 -9.95(-1.74%)
Feb 02, 2018 590.65 591.96 573.52 571.27 0 -22.90(-3.85%)
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.