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, 2020 423.80 429.18 417.10 420.19 0 -23.12(-5.21%)
Apr 29, 2020 435.89 446.47 434.70 443.31 0 +19.53(+4.61%)
Apr 28, 2020 426.47 430.70 420.24 423.78 0 +1.64(+0.39%)
Apr 27, 2020 416.93 424.14 414.44 422.14 0 +6.93(+1.67%)
Apr 24, 2020 420.55 421.85 410.33 415.21 0 +2.29(+0.55%)
Apr 23, 2020 414.46 425.47 410.43 412.92 0 +0.11(+0.03%)
Apr 22, 2020 413.09 416.04 407.56 412.81 0 +13.19(+3.30%)
Apr 21, 2020 403.16 408.14 395.51 399.62 0 -14.27(-3.45%)
Apr 20, 2020 418.24 426.33 412.55 413.89 0 -11.67(-2.74%)
Apr 17, 2020 428.38 430.12 420.90 425.56 0 +11.69(+2.82%)
Apr 16, 2020 414.63 416.28 406.68 413.87 0 +2.69(+0.65%)
Apr 15, 2020 411.96 415.41 407.79 411.18 0 -18.35(-4.27%)
Apr 14, 2020 434.65 439.68 426.69 429.54 0 +1.08(+0.25%)
Apr 13, 2020 431.78 433.03 421.45 428.46 0 +2.00(+0.47%)
Apr 09, 2020 421.86 432.55 418.88 426.47 0 +12.38(+2.99%)
Apr 08, 2020 409.20 417.45 403.98 414.08 0 +5.01(+1.23%)
Apr 07, 2020 421.99 423.74 408.23 409.07 0 -3.27(-0.79%)
Apr 06, 2020 411.40 416.70 406.12 412.35 0 +13.99(+3.51%)
Apr 03, 2020 408.51 411.83 394.07 398.36 0 -8.92(-2.19%)
Apr 02, 2020 402.51 414.87 396.22 407.28 0 +14.32(+3.65%)
Apr 01, 2020 398.87 405.47 389.65 392.96 0 -12.61(-3.11%)
Mar 31, 2020 404.32 415.68 399.61 405.57 0 +6.19(+1.55%)
Mar 30, 2020 399.94 408.38 388.47 399.38 0 +11.42(+2.94%)
Mar 27, 2020 383.30 397.62 377.82 387.95 0 -16.25(-4.02%)
Mar 26, 2020 399.44 410.50 390.71 404.20 0 +12.88(+3.29%)
Mar 25, 2020 380.67 408.40 374.81 391.31 0 +15.68(+4.17%)
Mar 24, 2020 356.58 379.25 350.13 375.63 0 +48.08(+14.68%)
Mar 23, 2020 328.35 337.69 318.31 327.55 0 -3.56(-1.08%)
Mar 20, 2020 347.52 357.02 328.17 331.11 0 -10.76(-3.15%)
Mar 19, 2020 336.40 350.56 320.90 341.88 0 +3.36(+0.99%)
Mar 18, 2020 343.99 355.41 327.39 338.52 0 -34.15(-9.16%)
Mar 17, 2020 362.47 381.52 356.49 372.66 0 +13.24(+3.68%)
Mar 16, 2020 351.20 378.91 346.76 359.42 0 -38.73(-9.73%)
Mar 13, 2020 384.16 399.01 363.01 398.15 0 +44.23(+12.50%)
Mar 12, 2020 359.30 367.65 338.99 353.93 0 -37.78(-9.65%)
Mar 11, 2020 404.56 409.27 382.46 391.71 0 -27.67(-6.60%)
Mar 10, 2020 413.85 421.85 397.89 419.38 0 +32.82(+8.49%)
Mar 09, 2020 395.58 407.29 382.44 386.56 0 -46.47(-10.73%)
Mar 06, 2020 433.59 439.72 427.72 433.03 0 -26.20(-5.70%)
Mar 05, 2020 461.77 468.18 455.63 459.23 0 -21.04(-4.38%)
Mar 04, 2020 474.15 481.13 467.62 480.27 0 +22.21(+4.85%)
Mar 03, 2020 466.02 476.84 452.73 458.06 0 -2.04(-0.44%)
Mar 02, 2020 446.85 461.43 441.65 460.09 0 +15.76(+3.55%)
Feb 28, 2020 429.03 446.34 424.20 444.33 0 -2.98(-0.67%)
Feb 27, 2020 453.38 459.21 444.68 447.32 0 -21.44(-4.57%)
Feb 26, 2020 476.73 479.31 467.49 468.76 0 -6.51(-1.37%)
Feb 25, 2020 488.06 488.98 472.07 475.26 0 -9.58(-1.98%)
Feb 24, 2020 483.20 488.15 480.84 484.84 0 -28.98(-5.64%)
Feb 21, 2020 510.71 515.52 507.22 513.82 0 +1.97(+0.38%)
Feb 20, 2020 513.75 517.74 509.38 511.86 0 -2.20(-0.43%)
Feb 19, 2020 514.05 516.98 511.69 514.06 0 +0.57(+0.11%)
Feb 18, 2020 512.59 515.16 510.12 513.49 0 -1.78(-0.35%)
Feb 14, 2020 519.84 520.39 513.03 515.27 0 -3.95(-0.76%)
Feb 13, 2020 518.98 521.92 516.16 519.22 0 -4.32(-0.82%)
Feb 12, 2020 525.94 527.35 520.34 523.54 0 +10.71(+2.09%)
Feb 11, 2020 514.82 517.90 509.40 512.83 0 +5.72(+1.13%)
Feb 10, 2020 508.09 509.75 503.72 507.11 0 -2.70(-0.53%)
Feb 07, 2020 515.84 518.00 508.48 509.81 0 -14.83(-2.83%)
Feb 06, 2020 528.94 530.27 522.82 524.65 0 -2.51(-0.48%)
Feb 05, 2020 528.32 529.88 522.63 527.16 0 +6.56(+1.26%)
Feb 04, 2020 519.45 522.58 516.82 520.60 0 +15.36(+3.04%)
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.