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 29, 2017 492.99 495.70 490.44 492.85 0 +2.82(+0.57%)
Sep 28, 2017 485.26 492.08 482.83 490.03 0 -0.07(-0.02%)
Sep 27, 2017 491.27 493.66 483.93 490.10 0 +3.74(+0.77%)
Sep 26, 2017 490.42 492.49 485.21 486.36 0 -2.96(-0.60%)
Sep 25, 2017 493.86 495.56 485.77 489.32 0 -6.97(-1.40%)
Sep 22, 2017 494.67 499.99 493.30 496.29 0 -1.15(-0.23%)
Sep 21, 2017 496.49 501.72 492.64 497.44 0 -3.08(-0.61%)
Sep 20, 2017 503.94 506.59 495.68 500.52 0 -4.42(-0.88%)
Sep 19, 2017 501.44 506.52 497.98 504.94 0 +2.38(+0.47%)
Sep 18, 2017 498.43 503.83 497.52 502.56 0 +5.78(+1.16%)
Sep 15, 2017 496.41 500.32 494.73 496.78 0 -2.33(-0.47%)
Sep 14, 2017 497.32 500.85 493.87 499.11 0 -7.37(-1.45%)
Sep 13, 2017 505.04 507.97 502.92 506.47 0 -6.50(-1.27%)
Sep 12, 2017 511.94 515.71 509.19 512.97 0 +3.16(+0.62%)
Sep 11, 2017 505.78 513.46 503.70 509.81 0 +7.74(+1.54%)
Sep 08, 2017 510.28 512.06 498.50 502.06 0 -10.24(-2.00%)
Sep 07, 2017 512.30 514.15 508.56 512.30 0 +2.49(+0.49%)
Sep 06, 2017 506.99 512.02 505.52 509.81 0 +3.13(+0.62%)
Sep 05, 2017 512.84 515.63 501.06 506.68 0 -6.08(-1.19%)
Sep 01, 2017 511.50 515.75 508.59 512.76 0 +6.15(+1.21%)
Aug 31, 2017 506.67 510.31 503.79 506.61 0 +7.91(+1.59%)
Aug 30, 2017 499.12 502.38 496.14 498.71 0 -0.13(-0.03%)
Aug 29, 2017 493.45 501.16 492.01 498.84 0 +1.10(+0.22%)
Aug 28, 2017 496.84 500.16 494.10 497.73 0 +1.95(+0.39%)
Aug 25, 2017 498.67 500.56 493.81 495.79 0 +1.69(+0.34%)
Aug 24, 2017 491.92 497.17 488.78 494.10 0 +1.72(+0.35%)
Aug 23, 2017 483.15 494.11 481.77 492.38 0 +8.85(+1.83%)
Aug 22, 2017 481.46 485.42 480.09 483.53 0 +8.58(+1.81%)
Aug 21, 2017 475.95 478.18 472.79 474.95 0 +3.53(+0.75%)
Aug 18, 2017 470.87 473.92 468.61 471.43 0 +3.31(+0.71%)
Aug 17, 2017 475.16 477.48 467.50 468.11 0 -9.11(-1.91%)
Aug 16, 2017 476.31 479.19 471.94 477.23 0 +8.25(+1.76%)
Aug 15, 2017 468.05 471.62 465.71 468.97 0 -4.48(-0.95%)
Aug 14, 2017 472.87 477.55 471.40 473.45 0 +1.78(+0.38%)
Aug 11, 2017 469.75 474.79 466.89 471.68 0 -7.93(-1.65%)
Aug 10, 2017 482.73 485.21 478.51 479.60 0 -7.89(-1.62%)
Aug 09, 2017 487.23 490.15 484.00 487.50 0 -9.33(-1.88%)
Aug 08, 2017 495.83 500.95 493.22 496.83 0 -4.81(-0.96%)
Aug 07, 2017 497.90 503.95 496.66 501.63 0 +9.58(+1.95%)
Aug 04, 2017 492.87 494.51 488.64 492.06 0 +6.39(+1.31%)
Aug 03, 2017 486.31 489.54 482.88 485.67 0 -1.01(-0.21%)
Aug 02, 2017 483.28 488.45 479.56 486.68 0 -8.20(-1.66%)
Aug 01, 2017 496.36 498.41 491.86 494.88 0 -4.21(-0.84%)
Jul 31, 2017 497.87 501.19 494.72 499.09 0 +6.94(+1.41%)
Jul 28, 2017 488.27 496.37 485.30 492.15 0 +3.13(+0.64%)
Jul 27, 2017 489.90 495.90 485.25 489.02 0 -0.87(-0.18%)
Jul 26, 2017 493.89 495.79 484.92 489.89 0 -2.81(-0.57%)
Jul 25, 2017 487.52 496.65 485.08 492.70 0 +16.43(+3.45%)
Jul 24, 2017 476.54 479.27 468.56 476.28 0 -0.95(-0.20%)
Jul 21, 2017 480.52 482.07 474.38 477.23 0 -4.65(-0.96%)
Jul 20, 2017 483.41 486.25 476.25 481.87 0 -6.25(-1.28%)
Jul 19, 2017 484.96 490.00 483.41 488.12 0 +2.24(+0.46%)
Jul 18, 2017 480.78 487.42 477.65 485.88 0 -0.98(-0.20%)
Jul 17, 2017 486.35 489.83 484.90 486.86 0 +3.27(+0.68%)
Jul 14, 2017 485.09 488.18 481.98 483.58 0 +4.09(+0.85%)
Jul 13, 2017 477.87 482.41 473.82 479.50 0 +1.63(+0.34%)
Jul 12, 2017 477.95 480.86 474.83 477.87 0 +1.43(+0.30%)
Jul 11, 2017 473.12 478.56 470.36 476.44 0 +5.25(+1.11%)
Jul 10, 2017 457.91 473.75 456.75 471.19 0 +7.06(+1.52%)
Jul 07, 2017 465.55 466.96 459.24 464.13 0 +1.58(+0.34%)
Jul 06, 2017 463.24 468.57 460.65 462.55 0 -1.27(-0.27%)
Jul 05, 2017 468.29 469.99 460.39 463.82 0 -3.04(-0.65%)
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.