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 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%)
Mar 01, 2017 474.43 482.36 472.36 479.84 0 +14.42(+3.10%)
Feb 28, 2017 465.96 469.83 463.08 465.42 0 -3.75(-0.80%)
Feb 27, 2017 465.11 474.67 463.94 469.17 0 +5.22(+1.12%)
Feb 24, 2017 461.64 469.70 458.55 463.95 0 -7.33(-1.56%)
Feb 23, 2017 492.29 494.40 469.60 471.28 0 -18.44(-3.77%)
Feb 22, 2017 485.94 492.85 483.89 489.72 0 -12.37(-2.46%)
Feb 21, 2017 500.23 503.90 497.74 502.08 0 +6.94(+1.40%)
Feb 17, 2017 495.15 495.15 495.15 495.15 0 -4.78(-0.96%)
Feb 16, 2017 501.41 503.47 496.63 499.93 0 +0.53(+0.11%)
Feb 15, 2017 499.47 504.22 496.83 499.40 0 -1.40(-0.28%)
Feb 14, 2017 499.69 502.45 494.05 500.80 0 -2.85(-0.57%)
Feb 13, 2017 498.77 508.48 497.50 503.65 0 +13.24(+2.70%)
Feb 10, 2017 481.42 492.67 479.54 490.41 0 +17.73(+3.75%)
Feb 09, 2017 465.37 473.91 462.61 472.68 0 +6.65(+1.43%)
Feb 08, 2017 462.14 467.98 458.94 466.03 0 +0.26(+0.06%)
Feb 07, 2017 468.59 471.57 464.40 465.77 0 +0.63(+0.14%)
Feb 06, 2017 463.31 466.87 460.85 465.13 0 -0.25(-0.05%)
Feb 03, 2017 470.03 471.99 462.92 465.38 0 -14.61(-3.04%)
Feb 02, 2017 479.66 482.95 475.88 479.99 0 -3.00(-0.62%)
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.