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 29, 2011 775.07 782.92 771.14 779.34 0 +5.63(+0.73%)
Apr 28, 2011 772.45 779.20 766.79 773.71 0 -1.59(-0.21%)
Apr 27, 2011 777.28 780.60 760.30 775.30 0 -1.14(-0.15%)
Apr 26, 2011 773.87 780.55 766.41 776.44 0 +3.24(+0.42%)
Apr 25, 2011 777.53 778.18 768.79 773.21 0 -5.07(-0.65%)
Apr 21, 2011 784.42 784.38 774.30 778.28 0 +6.35(+0.82%)
Apr 20, 2011 769.30 775.26 764.49 771.93 0 +18.92(+2.51%)
Apr 19, 2011 747.44 757.10 743.68 753.00 0 +11.59(+1.56%)
Apr 18, 2011 747.38 750.54 731.12 741.42 0 -20.22(-2.66%)
Apr 15, 2011 761.11 765.47 754.25 761.64 0 -3.97(-0.52%)
Apr 14, 2011 762.38 770.89 757.14 765.62 0 -2.02(-0.26%)
Apr 13, 2011 775.94 778.25 761.22 767.64 0 -2.90(-0.38%)
Apr 12, 2011 776.71 779.29 763.37 770.54 0 -17.79(-2.26%)
Apr 11, 2011 797.51 800.99 780.62 788.33 0 -4.88(-0.62%)
Apr 08, 2011 795.27 801.58 785.85 793.21 0 +9.95(+1.27%)
Apr 07, 2011 786.96 792.02 777.78 783.26 0 -6.88(-0.87%)
Apr 06, 2011 794.71 797.16 765.03 790.14 0 +0.40(+0.05%)
Apr 05, 2011 787.68 796.50 782.67 789.74 0 -2.31(-0.29%)
Apr 04, 2011 789.32 796.12 784.65 792.05 0 +9.72(+1.24%)
Apr 01, 2011 779.03 786.31 772.32 782.33 0 +4.50(+0.58%)
Mar 31, 2011 778.16 785.35 773.10 777.83 0 -4.49(-0.57%)
Mar 30, 2011 782.93 785.60 779.65 782.32 0 +10.34(+1.34%)
Mar 29, 2011 762.14 773.39 758.17 771.98 0 +15.14(+2.00%)
Mar 28, 2011 755.45 765.45 750.95 756.84 0 +1.44(+0.19%)
Mar 25, 2011 756.79 764.22 751.48 755.40 0 -1.31(-0.17%)
Mar 24, 2011 751.04 759.84 743.92 756.71 0 +10.59(+1.42%)
Mar 23, 2011 733.75 749.91 729.83 746.12 0 +12.24(+1.67%)
Mar 22, 2011 737.14 740.87 728.42 733.88 0 -6.55(-0.89%)
Mar 21, 2011 738.68 742.37 734.97 740.43 0 +4.36(+0.59%)
Mar 18, 2011 740.09 744.45 729.97 736.07 0 +7.33(+1.01%)
Mar 17, 2011 726.85 735.31 719.48 728.74 0 +22.17(+3.14%)
Mar 16, 2011 729.02 733.30 698.59 706.57 0 -21.21(-2.91%)
Mar 15, 2011 719.39 731.85 715.19 727.77 0 -8.04(-1.09%)
Mar 14, 2011 731.56 742.10 724.97 735.81 0 +9.39(+1.29%)
Mar 11, 2011 715.51 731.09 712.37 726.42 0 +9.37(+1.31%)
Mar 10, 2011 723.78 731.06 713.21 717.05 0 -28.59(-3.83%)
Mar 09, 2011 751.01 754.50 738.61 745.64 0 -8.01(-1.06%)
Mar 08, 2011 751.32 761.39 739.49 753.65 0 -3.21(-0.42%)
Mar 07, 2011 774.32 778.31 752.58 756.87 0 -19.52(-2.51%)
Mar 04, 2011 783.20 787.85 768.25 776.38 0 -8.79(-1.12%)
Mar 03, 2011 777.26 787.97 772.53 785.18 0 +18.53(+2.42%)
Mar 02, 2011 757.93 772.66 755.14 766.65 0 +4.10(+0.54%)
Mar 01, 2011 781.42 783.41 760.19 762.55 0 -12.25(-1.58%)
Feb 28, 2011 772.69 780.78 767.11 774.79 0 +11.04(+1.45%)
Feb 25, 2011 761.85 769.84 754.80 763.76 0 +11.59(+1.54%)
Feb 24, 2011 755.15 782.98 742.53 752.16 0 -5.36(-0.71%)
Feb 23, 2011 768.50 774.45 748.43 757.53 0 -9.64(-1.26%)
Feb 22, 2011 777.67 792.17 761.47 767.17 0 -24.28(-3.07%)
Feb 21, 2011 796.75 800.98 786.36 791.45 0 -2.98(-0.38%)
Feb 18, 2011 800.00 804.45 788.94 794.43 0 -11.89(-1.47%)
Feb 17, 2011 803.50 813.17 793.50 806.32 0 +2.07(+0.26%)
Feb 16, 2011 799.95 809.35 795.09 804.25 0 +2.95(+0.37%)
Feb 15, 2011 805.78 892.76 796.62 801.31 0 -13.10(-1.61%)
Feb 14, 2011 806.33 819.90 803.30 814.40 0 +9.82(+1.22%)
Feb 11, 2011 795.27 809.99 789.59 804.58 0 +4.46(+0.56%)
Feb 10, 2011 794.98 806.18 787.97 800.13 0 -5.56(-0.69%)
Feb 09, 2011 813.83 819.84 801.58 805.68 0 -15.29(-1.86%)
Feb 08, 2011 811.96 824.21 803.84 820.97 0 +17.34(+2.16%)
Feb 07, 2011 798.99 809.94 793.38 803.63 0 +9.47(+1.19%)
Feb 04, 2011 796.85 800.70 785.46 794.15 0 -4.04(-0.51%)
Feb 03, 2011 796.64 800.81 784.12 798.19 0 +1.37(+0.17%)
Feb 02, 2011 788.67 803.34 784.08 796.82 0 +10.69(+1.36%)
Feb 01, 2011 777.36 790.03 774.78 786.13 0 +18.59(+2.42%)
Jan 31, 2011 761.35 771.04 756.42 767.54 0 +12.19(+1.61%)
Jan 28, 2011 772.12 776.89 750.68 755.35 0 -25.71(-3.29%)
Jan 27, 2011 791.41 795.06 776.77 781.05 0 -7.85(-0.99%)
Jan 26, 2011 775.70 793.64 772.03 788.90 0 +18.89(+2.45%)
Jan 25, 2011 772.31 776.78 759.73 770.01 0 -7.69(-0.99%)
Jan 24, 2011 763.84 781.79 760.22 777.70 0 +16.43(+2.16%)
Jan 21, 2011 772.60 776.63 758.16 761.27 0 -0.37(-0.05%)
Jan 20, 2011 763.38 769.59 748.84 761.64 0 -12.67(-1.64%)
Jan 19, 2011 791.62 794.34 770.37 774.31 0 -15.00(-1.90%)
Jan 18, 2011 787.69 795.40 783.38 789.31 0 +4.80(+0.61%)
Jan 17, 2011 784.44 790.00 777.16 784.51 0 -1.80(-0.23%)
Jan 14, 2011 786.85 793.24 778.43 786.30 0 -2.37(-0.30%)
Jan 13, 2011 802.27 805.18 785.68 788.68 0 -12.61(-1.57%)
Jan 12, 2011 795.15 805.33 789.61 801.28 0 +17.59(+2.25%)
Jan 11, 2011 775.04 786.16 772.68 783.69 0 +13.97(+1.81%)
Jan 10, 2011 768.25 773.82 760.47 769.72 0 -4.69(-0.61%)
Jan 07, 2011 781.29 785.28 766.45 774.41 0 -6.57(-0.84%)
Jan 06, 2011 789.70 795.59 774.79 780.98 0 -9.19(-1.16%)
Jan 05, 2011 785.19 794.86 775.15 790.17 0 -5.20(-0.65%)
Jan 04, 2011 802.30 806.71 783.09 795.38 0 +1.71(+0.21%)
Jan 03, 2011 639.38 802.73 791.04 793.67 0 +4.88(+0.62%)
Dec 31, 2010 789.21 797.85 781.57 788.79 0 -0.78(-0.10%)
Dec 30, 2010 785.74 795.41 784.52 789.58 0 +5.03(+0.64%)
Dec 29, 2010 778.52 788.55 776.24 784.54 0 +5.13(+0.66%)
Dec 28, 2010 621.31 783.31 776.16 779.41 0 -0.55(-0.07%)
Dec 27, 2010 622.03 783.87 774.28 779.96 0 -4.40(-0.56%)
Dec 24, 2010 781.71 786.82 777.97 784.35 0 +1.33(+0.17%)
Dec 23, 2010 783.40 788.06 777.69 783.03 0 -5.29(-0.67%)
Dec 22, 2010 786.23 790.90 781.39 788.31 0 +1.19(+0.15%)
Dec 21, 2010 782.81 791.76 779.12 787.12 0 +15.89(+2.06%)
Dec 20, 2010 773.03 778.40 766.09 771.23 0 -2.65(-0.34%)
Dec 17, 2010 765.81 776.73 760.36 773.88 0 +4.89(+0.64%)
Dec 16, 2010 760.39 773.68 753.02 768.99 0 +5.85(+0.77%)
Dec 15, 2010 766.31 772.98 757.82 763.14 0 -9.33(-1.21%)
Dec 14, 2010 773.27 778.70 766.07 772.48 0 +10.11(+1.33%)
Dec 10, 2010 757.06 764.42 749.65 762.37 0 +6.68(+0.88%)
Dec 09, 2010 757.32 762.40 747.28 755.68 0 +2.02(+0.27%)
Dec 08, 2010 762.67 769.48 748.17 753.66 0 -14.57(-1.90%)
Dec 07, 2010 776.37 783.85 761.35 768.23 0 +8.29(+1.09%)
Dec 06, 2010 754.18 764.11 751.23 759.94 0 +4.33(+0.57%)
Dec 03, 2010 746.23 758.54 742.91 755.62 0 +9.28(+1.24%)
Dec 02, 2010 728.80 749.42 727.49 746.34 0 +24.87(+3.45%)
Dec 01, 2010 713.69 724.35 710.34 721.47 0 +24.80(+3.56%)
Nov 30, 2010 689.54 705.24 685.40 696.67 0 -1.32(-0.19%)
Nov 29, 2010 700.02 707.19 686.54 697.99 0 -9.23(-1.30%)
Nov 26, 2010 707.71 713.59 701.66 707.22 0 -57.96(-7.57%)
Nov 25, 2010 755.06 765.25 759.43 765.17 0 +4.44(+0.58%)
Nov 24, 2010 751.86 763.08 748.17 760.73 0 +15.68(+2.10%)
Nov 23, 2010 748.35 756.02 740.11 745.05 0 -26.14(-3.39%)
Nov 22, 2010 771.58 778.59 759.53 771.18 0 -6.75(-0.87%)
Nov 19, 2010 773.07 780.56 764.34 777.93 0 -4.88(-0.62%)
Nov 18, 2010 776.80 787.29 774.00 782.81 0 +24.42(+3.22%)
Nov 17, 2010 756.03 768.94 751.26 758.39 0 +0.57(+0.08%)
Nov 16, 2010 772.38 774.70 750.42 757.82 0 -31.18(-3.95%)
Nov 15, 2010 793.14 801.62 782.45 789.00 0 -2.17(-0.27%)
Nov 12, 2010 794.22 805.44 780.49 791.17 0 -18.99(-2.34%)
Nov 11, 2010 805.73 814.43 797.73 810.16 0 +4.15(+0.52%)
Nov 10, 2010 806.42 858.81 790.63 806.00 0 -1.35(-0.17%)
Nov 09, 2010 815.50 825.36 798.61 807.35 0 +0.23(+0.03%)
Nov 08, 2010 803.70 812.42 797.44 807.12 0 -2.35(-0.29%)
Nov 05, 2010 806.39 817.50 799.98 809.47 0 +5.63(+0.70%)
Nov 04, 2010 791.78 805.95 789.27 803.84 0 +33.66(+4.37%)
Nov 03, 2010 771.58 777.13 758.63 770.17 0 +0.81(+0.11%)
Nov 02, 2010 765.43 773.10 761.08 769.37 0 +14.38(+1.91%)
Nov 01, 2010 755.41 763.58 749.01 754.98 0 +4.68(+0.62%)
Oct 29, 2010 748.08 754.02 739.84 750.30 0 -3.20(-0.42%)
Oct 28, 2010 756.79 760.18 746.22 753.50 0 +7.35(+0.98%)
Oct 27, 2010 747.70 752.08 736.65 746.15 0 +21.75(+3.00%)
Oct 25, 2010 726.68 732.80 720.66 724.41 0 +12.31(+1.73%)
Oct 22, 2010 715.58 719.50 705.86 712.10 0 -1.88(-0.26%)
Oct 21, 2010 717.10 726.58 700.84 713.98 0 +0.00(+0.00%)
Oct 20, 2010 701.90 718.07 700.59 713.98 0 +17.12(+2.46%)
Oct 19, 2010 705.18 710.38 692.14 696.86 0 -29.30(-4.03%)
Oct 18, 2010 722.29 729.56 716.81 726.16 0 -5.37(-0.73%)
Oct 15, 2010 734.02 737.01 721.36 731.53 0 +1.70(+0.23%)
Oct 14, 2010 729.38 737.16 721.96 729.83 0 +6.95(+0.96%)
Oct 13, 2010 716.82 728.38 712.55 722.88 0 -114.63(-13.69%)
Oct 12, 2010 835.26 841.00 824.73 837.51 0 -11.22(-1.32%)
Oct 11, 2010 850.00 861.71 845.56 848.73 0 -100.27(-10.57%)
Oct 08, 2010 936.09 951.46 929.47 948.99 0 +15.79(+1.69%)
Oct 07, 2010 936.81 948.21 923.82 933.21 0 -5.62(-0.60%)
Oct 06, 2010 920.84 944.91 923.38 938.82 0 +21.83(+2.38%)
Oct 05, 2010 895.32 924.83 898.39 917.00 0 +19.51(+2.17%)
Oct 04, 2010 901.40 912.85 893.51 897.48 0 -16.99(-1.86%)
Oct 01, 2010 904.41 922.08 903.37 914.47 0 +11.98(+1.33%)
Sep 30, 2010 900.77 922.20 896.52 902.49 0 -3.71(-0.41%)
Sep 29, 2010 896.60 914.03 897.52 906.20 0 -2.34(-0.26%)
Sep 28, 2010 885.59 911.24 884.22 908.54 0 +13.99(+1.56%)
Sep 27, 2010 889.30 902.97 887.67 894.55 0 +0.34(+0.04%)
Sep 24, 2010 876.87 901.76 879.17 894.21 0 +15.57(+1.77%)
Sep 23, 2010 870.77 889.99 865.91 878.64 0 -8.12(-0.92%)
Sep 22, 2010 877.98 898.92 875.88 886.77 0 +3.90(+0.44%)
Sep 21, 2010 871.47 889.62 869.39 882.86 0 +2.02(+0.23%)
Sep 20, 2010 864.28 884.29 868.85 880.84 0 +9.46(+1.09%)
Sep 17, 2010 867.73 888.47 868.01 871.38 0 -6.71(-0.76%)
Sep 15, 2010 869.91 886.24 869.75 878.09 0 -5.28(-0.60%)
Sep 14, 2010 872.43 891.36 873.85 883.37 0 -2.39(-0.27%)
Sep 13, 2010 871.46 888.88 876.98 885.76 0 +21.96(+2.54%)
Sep 10, 2010 856.14 869.89 855.85 863.80 0 -0.97(-0.11%)
Sep 09, 2010 858.33 878.47 851.37 864.77 0 +8.96(+1.05%)
Sep 08, 2010 840.18 863.62 842.20 855.82 0 +8.62(+1.02%)
Sep 07, 2010 837.56 856.37 837.06 847.20 0 -9.27(-1.08%)
Sep 06, 2010 856.52 868.48 851.62 856.47 0 -2.46(-0.29%)
Sep 03, 2010 849.69 868.10 848.26 858.93 0 +9.47(+1.11%)
Sep 02, 2010 837.46 853.82 838.20 849.47 0 +0.81(+0.10%)
Sep 01, 2010 814.99 851.42 818.00 848.66 0 +46.16(+5.75%)
Aug 31, 2010 782.89 810.63 785.33 802.50 0 +10.91(+1.38%)
Aug 30, 2010 482.94 802.11 790.58 791.59 0 -8.00(-1.00%)
Aug 27, 2010 791.32 802.85 775.27 799.59 0 +17.07(+2.18%)
Aug 26, 2010 786.68 794.40 776.08 782.52 0 +5.96(+0.77%)
Aug 25, 2010 776.71 786.23 760.35 776.56 0 -4.13(-0.53%)
Aug 24, 2010 792.97 797.35 773.46 780.69 0 -28.15(-3.48%)
Aug 23, 2010 821.94 830.27 806.67 808.84 0 -6.28(-0.77%)
Aug 20, 2010 815.19 820.56 804.64 815.12 0 -5.39(-0.66%)
Aug 19, 2010 840.11 846.77 816.50 820.52 0 -16.07(-1.92%)
Aug 18, 2010 841.01 846.70 827.37 836.59 0 -4.38(-0.52%)
Aug 17, 2010 832.94 846.02 826.34 840.96 0 +20.79(+2.54%)
Aug 16, 2010 810.98 826.52 804.77 820.17 0 +8.57(+1.06%)
Aug 13, 2010 816.56 824.31 807.19 811.60 0 +0.54(+0.07%)
Aug 12, 2010 800.27 817.23 792.11 811.06 0 -1.46(-0.18%)
Aug 11, 2010 825.33 829.11 809.35 812.52 0 -38.49(-4.52%)
Aug 10, 2010 853.75 858.73 841.25 851.01 0 -67.54(-7.35%)
Aug 09, 2010 924.99 932.31 911.70 918.54 0 +2.18(+0.24%)
Aug 06, 2010 921.21 933.38 905.83 916.36 0 -1.13(-0.12%)
Aug 05, 2010 919.04 927.62 905.28 917.49 0 -0.68(-0.07%)
Aug 04, 2010 916.44 924.44 903.24 918.17 0 +3.77(+0.41%)
Aug 03, 2010 912.99 922.11 903.20 914.40 0 -1.35(-0.15%)
Aug 02, 2010 899.34 919.69 894.55 915.75 0 +38.30(+4.37%)
Jul 30, 2010 880.69 888.06 864.83 877.45 0 -9.81(-1.11%)
Jul 29, 2010 900.93 907.16 879.27 887.26 0 -3.44(-0.39%)
Jul 28, 2010 888.56 904.29 882.61 890.71 0 -0.71(-0.08%)
Jul 27, 2010 899.32 912.91 882.00 891.42 0 -5.52(-0.62%)
Jul 26, 2010 892.35 900.78 881.22 896.94 0 +2.69(+0.30%)
Jul 23, 2010 880.51 897.65 874.53 894.24 0 +15.49(+1.76%)
Jul 22, 2010 862.11 888.39 858.75 878.75 0 +28.87(+3.40%)
Jul 21, 2010 854.65 869.02 841.09 849.88 0 +3.26(+0.39%)
Jul 20, 2010 815.56 850.65 807.51 846.62 0 +33.50(+4.12%)
Jul 19, 2010 807.41 822.19 799.83 813.12 0 +11.26(+1.40%)
Jul 16, 2010 802.97 826.49 799.24 801.86 0 -12.77(-1.57%)
Jul 15, 2010 830.51 837.03 807.53 814.62 0 -19.57(-2.35%)
Jul 14, 2010 833.07 844.73 821.64 834.20 0 -3.19(-0.38%)
Jul 13, 2010 836.84 847.85 825.83 837.38 0 -257.46(-23.52%)
Jul 12, 2010 1120 1125 1087 1095 0 -28.36(-2.52%)
Jul 09, 2010 1119 1131 1100 1123 0 +28.02(+2.56%)
Jul 08, 2010 1094 1105 1078 1095 0 +15.74(+1.46%)
Jul 07, 2010 1050 1081 1043 1079 0 +19.93(+1.88%)
Jul 06, 2010 1047 1077 1029 1060 0 +27.52(+2.67%)
Jul 02, 2010 1033 1057 1022 1032 0 +4.77(+0.46%)
Jul 01, 2010 1031 1050 1005 1027 0 -4.04(-0.39%)
Jun 30, 2010 1053 1065 1025 1031 0 -19.90(-1.89%)
Jun 29, 2010 1085 1091 1046 1051 0 -68.28(-6.10%)
Jun 25, 2010 1132 1141 1098 1119 0 -8.47(-0.75%)
Jun 24, 2010 1164 1168 1122 1128 0 -35.30(-3.03%)
Jun 23, 2010 1152 1185 1141 1163 0 -0.37(-0.03%)
Jun 22, 2010 1172 1186 1156 1164 0 -21.18(-1.79%)
Jun 21, 2010 1184 1204 1170 1185 0 +46.26(+4.06%)
Jun 18, 2010 1141 1154 1131 1139 0 +0.64(+0.06%)
Jun 17, 2010 1151 1162 1125 1138 0 -11.23(-0.98%)
Jun 16, 2010 1149 1163 1137 1149 0 -1.89(-0.16%)
Jun 15, 2010 1129 1154 1121 1151 0 +22.92(+2.03%)
Jun 14, 2010 1132 1148 1119 1128 0 +20.43(+1.84%)
Jun 11, 2010 1097 1120 1084 1108 0 -0.29(-0.03%)
Jun 10, 2010 1080 1117 1073 1108 0 +48.10(+4.54%)
Jun 09, 2010 1061 1079 1041 1060 0 +11.57(+1.10%)
Jun 08, 2010 1039 1054 1019 1048 0 +14.01(+1.35%)
Jun 07, 2010 1039 1063 1020 1034 0 -25.67(-2.42%)
Jun 04, 2010 1068 1098 1045 1060 0 -41.99(-3.81%)
Jun 03, 2010 1123 1133 1087 1102 0 +24.57(+2.28%)
Jun 02, 2010 1051 1078 1042 1077 0 +27.63(+2.63%)
Jun 01, 2010 1067 1083 1040 1050 0 -29.85(-2.77%)
May 28, 2010 609.30 1095 1072 1080 0 -15.90(-1.45%)
May 27, 2010 1075 1099 1064 1095 0 +61.90(+5.99%)
May 26, 2010 1033 1066 1013 1034 0 +30.23(+3.01%)
May 25, 2010 965.21 1011 957.00 1003 0 -10.64(-1.05%)
May 24, 2010 1022 1039 1004 1014 0 -5.73(-0.56%)
May 21, 2010 981.86 1026 970.06 1020 0 +41.75(+4.27%)
May 20, 2010 993.52 1026 962.33 977.95 0 -62.22(-5.98%)
May 19, 2010 1050 1063 1020 1040 0 -38.90(-3.60%)
May 18, 2010 1103 1120 1068 1079 0 -10.01(-0.92%)
May 17, 2010 1103 1114 1060 1089 0 -21.71(-1.95%)
May 14, 2010 1135 1151 1095 1111 0 -51.55(-4.44%)
May 13, 2010 1162 1180 1150 1162 0 +1.33(+0.11%)
May 12, 2010 1151 1167 1136 1161 0 +7.61(+0.66%)
May 11, 2010 1165 1170 1134 1153 0 -27.19(-2.30%)
May 10, 2010 1169 1189 1161 1181 0 +84.97(+7.76%)
May 07, 2010 1095 1139 1061 1096 0 +3.77(+0.35%)
May 06, 2010 1120 1159 1046 1092 0 -32.03(-2.85%)
May 05, 2010 1130 1158 1117 1124 0 -11.61(-1.02%)
May 04, 2010 1160 1173 1124 1135 0 -83.17(-6.82%)
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.