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 (%)
Nov 28, 2014 500.59 501.03 490.01 491.53 0 -12.70(-2.52%)
Nov 26, 2014 504.23 504.23 504.23 504.23 0 +1.39(+0.28%)
Nov 25, 2014 501.51 505.93 499.55 502.84 0 +0.75(+0.15%)
Nov 24, 2014 505.80 507.33 496.55 502.09 0 -3.18(-0.63%)
Nov 21, 2014 504.86 510.99 501.82 505.27 0 +19.23(+3.96%)
Nov 20, 2014 477.86 487.80 477.02 486.04 0 -4.42(-0.90%)
Nov 19, 2014 494.28 495.31 487.03 490.46 0 -11.09(-2.21%)
Nov 18, 2014 504.07 505.23 498.31 501.55 0 -6.72(-1.32%)
Nov 17, 2014 508.71 511.59 503.61 508.27 0 +0.98(+0.19%)
Nov 14, 2014 499.03 509.45 497.26 507.29 0 +3.99(+0.79%)
Nov 13, 2014 505.39 510.01 500.20 503.30 0 -1.32(-0.26%)
Nov 12, 2014 504.57 509.10 501.65 504.63 0 -1.52(-0.30%)
Nov 11, 2014 501.96 507.68 499.80 506.15 0 -3.38(-0.66%)
Nov 10, 2014 515.52 517.30 507.21 509.53 0 -4.60(-0.89%)
Nov 07, 2014 509.69 517.77 508.31 514.13 0 +10.62(+2.11%)
Nov 06, 2014 505.46 508.18 500.26 503.52 0 -5.10(-1.00%)
Nov 05, 2014 507.14 513.44 502.94 508.62 0 +1.79(+0.35%)
Nov 04, 2014 510.28 511.39 502.07 506.83 0 -5.27(-1.03%)
Nov 03, 2014 516.75 518.26 509.38 512.10 0 -5.88(-1.13%)
Oct 31, 2014 509.60 520.17 505.77 517.98 0 +7.27(+1.42%)
Oct 30, 2014 508.22 514.50 504.10 510.71 0 -15.71(-2.98%)
Oct 28, 2014 522.18 527.60 519.35 526.42 0 +11.00(+2.13%)
Oct 27, 2014 513.15 522.20 511.77 515.42 0 -7.79(-1.49%)
Oct 24, 2014 518.49 525.52 515.70 523.21 0 +2.01(+0.39%)
Oct 23, 2014 521.93 526.51 516.80 521.19 0 -11.25(-2.11%)
Oct 21, 2014 529.49 535.72 527.95 532.45 0 +8.23(+1.57%)
Oct 20, 2014 522.14 525.45 518.54 524.22 0 +1.99(+0.38%)
Oct 17, 2014 523.60 528.19 518.68 522.23 0 +0.76(+0.15%)
Oct 16, 2014 509.96 526.83 508.72 521.47 0 -2.24(-0.43%)
Oct 15, 2014 517.48 527.48 509.75 523.71 0 -5.68(-1.07%)
Oct 14, 2014 528.14 539.23 524.35 529.38 0 +9.78(+1.88%)
Oct 13, 2014 521.10 531.33 517.79 519.60 0 +13.57(+2.68%)
Oct 10, 2014 510.06 516.60 503.75 506.04 0 -11.74(-2.27%)
Oct 09, 2014 529.09 530.28 514.84 517.77 0 -12.03(-2.27%)
Oct 08, 2014 520.25 531.90 511.51 529.80 0 +4.63(+0.88%)
Oct 07, 2014 526.83 538.93 518.92 525.17 0 -15.29(-2.83%)
Oct 06, 2014 521.70 579.50 514.90 540.47 0 +28.50(+5.57%)
Oct 03, 2014 519.18 520.56 508.56 511.97 0 -15.88(-3.01%)
Oct 02, 2014 528.30 531.06 518.37 527.84 0 +1.38(+0.26%)
Oct 01, 2014 533.90 536.27 524.44 526.46 0 -10.14(-1.89%)
Sep 30, 2014 538.18 541.40 533.09 536.60 0 -1.32(-0.25%)
Sep 29, 2014 537.53 542.73 535.47 537.92 0 -11.54(-2.10%)
Sep 26, 2014 548.33 552.12 545.84 549.47 0 -1.17(-0.21%)
Sep 25, 2014 555.40 556.28 545.87 550.64 0 -20.32(-3.56%)
Sep 19, 2014 578.57 579.78 569.12 570.96 0 -12.27(-2.10%)
Sep 18, 2014 581.44 585.46 579.72 583.22 0 +3.64(+0.63%)
Sep 17, 2014 584.37 587.17 577.60 579.58 0 -3.51(-0.60%)
Sep 16, 2014 570.12 586.40 568.69 583.09 0 +9.26(+1.61%)
Sep 15, 2014 574.26 577.96 571.66 573.83 0 +2.28(+0.40%)
Sep 12, 2014 574.37 576.04 568.49 571.55 0 -1.70(-0.30%)
Sep 11, 2014 570.46 575.29 567.22 573.25 0 +65.66(+12.94%)
Sep 10, 2014 507.70 510.15 503.19 507.59 0 -0.69(-0.14%)
Sep 09, 2014 508.31 512.28 504.24 508.28 0 +0.10(+0.02%)
Sep 08, 2014 513.01 514.83 506.42 508.18 0 -7.13(-1.38%)
Sep 05, 2014 513.21 516.42 509.75 515.31 0 +0.60(+0.12%)
Sep 04, 2014 516.24 520.72 512.35 514.71 0 -2.81(-0.54%)
Sep 03, 2014 517.16 522.04 513.70 517.52 0 +4.32(+0.84%)
Sep 02, 2014 515.76 518.42 511.36 513.20 0 -1.31(-0.25%)
Sep 01, 2014 98.15 514.88 513.73 514.51 0 +0.53(+0.10%)
Aug 29, 2014 514.09 516.02 509.83 513.98 0 +1.47(+0.29%)
Aug 28, 2014 515.80 517.53 509.90 512.50 0 -14.89(-2.82%)
Aug 27, 2014 527.84 530.09 523.38 527.39 0 -1.78(-0.34%)
Aug 26, 2014 525.78 531.13 523.80 529.17 0 +0.81(+0.15%)
Aug 25, 2014 425.54 531.10 526.43 528.36 0 +2.25(+0.43%)
Aug 22, 2014 527.68 529.35 522.40 526.12 0 -5.24(-0.99%)
Aug 21, 2014 530.75 533.29 526.21 531.35 0 -2.41(-0.45%)
Aug 20, 2014 531.59 536.28 529.28 533.76 0 +3.55(+0.67%)
Aug 19, 2014 529.52 533.27 526.29 530.21 0 -1.17(-0.22%)
Aug 18, 2014 528.79 533.54 526.60 531.38 0 +4.86(+0.92%)
Aug 15, 2014 528.25 531.55 523.56 526.52 0 +2.27(+0.43%)
Aug 14, 2014 525.73 527.13 521.00 524.24 0 -4.27(-0.81%)
Aug 13, 2014 527.43 532.08 523.52 528.51 0 -7.43(-1.39%)
Aug 12, 2014 534.34 538.37 531.39 535.94 0 -0.19(-0.04%)
Aug 11, 2014 531.71 538.59 529.50 536.14 0 +9.62(+1.83%)
Aug 08, 2014 520.76 527.25 516.89 526.52 0 +4.25(+0.81%)
Aug 07, 2014 530.75 535.07 517.48 522.27 0 -4.50(-0.85%)
Aug 06, 2014 519.72 529.33 518.36 526.77 0 +4.37(+0.84%)
Aug 05, 2014 524.87 527.20 519.58 522.40 0 -7.07(-1.34%)
Aug 04, 2014 527.71 532.74 523.82 529.47 0 +4.57(+0.87%)
Aug 01, 2014 526.02 530.67 519.64 524.90 0 -5.34(-1.01%)
Jul 31, 2014 534.11 537.70 527.60 530.25 0 -4.43(-0.83%)
Jul 23, 2014 530.93 536.43 529.03 534.68 0 +3.43(+0.65%)
Jul 22, 2014 528.56 533.62 527.07 531.25 0 +7.27(+1.39%)
Jul 21, 2014 523.34 526.01 519.66 523.98 0 -0.02(-0.00%)
Jul 18, 2014 521.09 525.60 518.69 524.01 0 +2.21(+0.42%)
Jul 17, 2014 526.15 529.57 520.26 521.80 0 -8.34(-1.57%)
Jul 16, 2014 528.51 533.04 525.47 530.14 0 +9.44(+1.81%)
Jul 15, 2014 520.35 524.21 515.13 520.71 0 +3.06(+0.59%)
Jul 14, 2014 517.70 521.32 513.80 517.64 0 +2.04(+0.40%)
Jul 11, 2014 511.46 518.02 508.37 515.60 0 +0.25(+0.05%)
Jul 10, 2014 515.55 520.15 511.52 515.35 0 -7.94(-1.52%)
Jul 09, 2014 522.56 525.56 519.11 523.30 0 +0.30(+0.06%)
Jul 08, 2014 526.29 528.66 521.00 523.00 0 -1.92(-0.36%)
Jul 07, 2014 524.38 527.93 521.62 524.92 0 -3.43(-0.65%)
Jul 04, 2014 99.98 529.13 527.62 528.35 0 -0.32(-0.06%)
Jul 03, 2014 525.29 530.85 523.73 528.67 0 +7.10(+1.36%)
Jul 02, 2014 515.23 523.62 514.27 521.57 0 +7.44(+1.45%)
Jul 01, 2014 513.75 518.65 512.20 514.13 0 +4.97(+0.98%)
Jun 30, 2014 504.96 511.04 502.00 509.16 0 +2.99(+0.59%)
Jun 27, 2014 505.76 508.48 502.24 506.17 0 -2.88(-0.57%)
Jun 26, 2014 508.27 511.93 505.07 509.05 0 +4.58(+0.91%)
Jun 25, 2014 500.52 507.09 498.23 504.47 0 +3.12(+0.62%)
Jun 24, 2014 504.93 508.56 498.79 501.35 0 -5.58(-1.10%)
Jun 23, 2014 506.15 509.88 503.17 506.94 0 +6.12(+1.22%)
Jun 20, 2014 502.49 505.65 498.85 500.82 0 -3.13(-0.62%)
Jun 19, 2014 506.91 509.17 501.24 503.95 0 -0.24(-0.05%)
Jun 18, 2014 498.00 505.69 496.55 504.18 0 +7.23(+1.45%)
Jun 17, 2014 491.12 498.59 488.66 496.95 0 +4.33(+0.88%)
Jun 16, 2014 494.14 496.61 491.11 492.63 0 -1.57(-0.32%)
Jun 13, 2014 493.74 497.25 490.69 494.20 0 +0.37(+0.08%)
Jun 12, 2014 497.74 499.94 492.36 493.82 0 -11.45(-2.27%)
Jun 11, 2014 503.16 507.31 501.61 505.27 0 +1.89(+0.38%)
Jun 10, 2014 505.58 507.14 500.92 503.38 0 -3.69(-0.73%)
Jun 06, 2014 504.64 508.84 501.57 507.07 0 +5.57(+1.11%)
Jun 05, 2014 499.17 503.42 496.60 501.51 0 +3.83(+0.77%)
Jun 04, 2014 496.74 500.84 494.89 497.67 0 +0.81(+0.16%)
Jun 03, 2014 495.45 498.87 492.54 496.87 0 -1.38(-0.28%)
Jun 02, 2014 496.32 500.19 493.93 498.25 0 +5.62(+1.14%)
May 30, 2014 498.17 499.62 490.01 492.62 0 -15.15(-2.98%)
May 29, 2014 505.41 508.96 502.88 507.77 0 +2.77(+0.55%)
May 28, 2014 509.12 510.08 503.06 505.00 0 -8.72(-1.70%)
May 27, 2014 514.93 517.06 510.62 513.72 0 +0.19(+0.04%)
May 23, 2014 513.53 513.53 513.53 0 +2.59(+0.51%)
May 22, 2014 511.75 514.62 506.94 510.94 0 +3.36(+0.66%)
May 21, 2014 507.56 509.83 503.84 507.58 0 +1.43(+0.28%)
May 20, 2014 511.58 513.34 503.56 506.14 0 -8.23(-1.60%)
May 19, 2014 513.41 516.39 510.05 514.37 0 -5.53(-1.06%)
May 16, 2014 521.62 523.49 515.32 519.90 0 -8.14(-1.54%)
May 15, 2014 529.80 532.06 523.27 528.04 0 -1.43(-0.27%)
May 14, 2014 528.48 534.41 526.18 529.46 0 +2.73(+0.52%)
May 13, 2014 527.09 530.83 524.08 526.74 0 -2.17(-0.41%)
May 12, 2014 523.00 532.26 521.90 528.91 0 +16.51(+3.22%)
May 09, 2014 514.66 517.32 508.87 512.40 0 -3.72(-0.72%)
May 08, 2014 518.96 522.02 514.03 516.12 0 -3.55(-0.68%)
May 07, 2014 514.33 521.56 511.44 519.67 0 +4.57(+0.89%)
May 06, 2014 514.09 519.47 511.31 515.10 0 +0.39(+0.08%)
May 05, 2014 515.15 517.46 511.86 514.71 0 -2.95(-0.57%)
May 02, 2014 512.50 520.22 510.17 517.66 0 +7.01(+1.37%)
May 01, 2014 508.29 513.49 506.12 510.65 0 -2.10(-0.41%)
Apr 30, 2014 512.36 517.06 507.46 512.76 0 +0.15(+0.03%)
Apr 29, 2014 510.49 515.46 507.91 512.61 0 +4.49(+0.88%)
Apr 28, 2014 511.45 512.89 504.21 508.12 0 -8.29(-1.60%)
Apr 25, 2014 516.85 519.45 512.75 516.40 0 -3.30(-0.63%)
Apr 24, 2014 519.88 522.98 514.87 519.70 0 +2.04(+0.40%)
Apr 23, 2014 517.86 520.31 514.02 517.66 0 -0.79(-0.15%)
Apr 22, 2014 519.58 521.86 514.90 518.45 0 -0.64(-0.12%)
Apr 21, 2014 421.43 522.65 515.38 519.09 0 -2.78(-0.53%)
Apr 17, 2014 521.87 521.87 521.87 0 -0.39(-0.07%)
Apr 16, 2014 524.03 526.53 517.56 522.26 0 +0.52(+0.10%)
Apr 15, 2014 525.28 527.16 514.11 521.74 0 -10.52(-1.98%)
Apr 14, 2014 526.46 534.72 524.26 532.26 0 +9.21(+1.76%)
Apr 11, 2014 523.30 527.02 519.69 523.06 0 -3.94(-0.75%)
Apr 10, 2014 532.22 534.85 524.40 527.00 0 -7.03(-1.32%)
Apr 09, 2014 536.73 539.10 529.61 534.03 0 -0.03(-0.01%)
Apr 08, 2014 526.46 538.03 523.91 534.06 0 +11.85(+2.27%)
Apr 07, 2014 524.02 527.59 518.38 522.22 0 -1.03(-0.20%)
Apr 04, 2014 527.22 532.33 520.37 523.24 0 +2.51(+0.48%)
Apr 03, 2014 521.35 524.63 515.99 520.73 0 -5.88(-1.12%)
Apr 02, 2014 526.26 528.55 522.16 526.61 0 +0.59(+0.11%)
Apr 01, 2014 526.58 529.43 522.28 526.02 0 +3.58(+0.69%)
Mar 31, 2014 521.06 525.14 518.10 522.44 0 +8.39(+1.63%)
Mar 28, 2014 517.24 521.39 510.67 514.05 0 +0.40(+0.08%)
Mar 27, 2014 512.53 516.15 508.81 513.64 0 +1.20(+0.23%)
Mar 26, 2014 518.84 521.50 510.94 512.44 0 -2.42(-0.47%)
Mar 25, 2014 511.78 517.27 509.15 514.86 0 +11.53(+2.29%)
Mar 24, 2014 507.85 509.55 498.88 503.33 0 +0.50(+0.10%)
Mar 21, 2014 500.42 506.84 497.52 502.83 0 +7.53(+1.52%)
Mar 20, 2014 490.88 498.08 487.68 495.30 0 +3.53(+0.72%)
Mar 19, 2014 497.08 500.52 489.53 491.77 0 -7.17(-1.44%)
Mar 18, 2014 494.60 502.10 492.28 498.94 0 +3.62(+0.73%)
Mar 17, 2014 495.17 501.04 491.90 495.32 0 +6.06(+1.24%)
Mar 14, 2014 486.19 493.19 485.09 489.26 0 +3.37(+0.69%)
Mar 13, 2014 498.87 501.09 484.44 485.88 0 -7.36(-1.49%)
Mar 12, 2014 489.14 496.62 487.39 493.24 0 +3.72(+0.76%)
Mar 11, 2014 495.31 499.27 487.37 489.52 0 -1.72(-0.35%)
Mar 10, 2014 491.69 495.70 484.72 491.24 0 -8.88(-1.78%)
Mar 07, 2014 507.57 508.61 495.31 500.12 0 -13.54(-2.64%)
Mar 06, 2014 512.05 517.57 510.48 513.67 0 +5.75(+1.13%)
Mar 05, 2014 509.14 512.26 505.08 507.92 0 -8.85(-1.71%)
Mar 04, 2014 516.37 519.63 511.88 516.77 0 +6.55(+1.28%)
Mar 03, 2014 511.29 514.55 506.44 510.22 0 -13.38(-2.55%)
Feb 28, 2014 526.85 529.79 520.12 523.60 0 -3.68(-0.70%)
Feb 27, 2014 522.96 528.68 476.11 527.28 0 +7.31(+1.41%)
Feb 26, 2014 521.92 524.81 517.44 519.97 0 -2.63(-0.50%)
Feb 25, 2014 528.04 529.59 518.58 522.60 0 -12.94(-2.42%)
Feb 24, 2014 535.73 540.73 533.10 535.54 0 -6.52(-1.20%)
Feb 21, 2014 548.24 550.79 539.16 542.06 0 -3.92(-0.72%)
Feb 20, 2014 540.92 549.33 539.09 545.98 0 +0.94(+0.17%)
Feb 19, 2014 542.97 552.09 539.82 545.03 0 -6.12(-1.11%)
Feb 18, 2014 549.96 555.45 542.60 551.15 0 +2.64(+0.48%)
Feb 17, 2014 106.92 548.89 546.80 548.51 0 +1.30(+0.24%)
Feb 14, 2014 542.67 548.88 541.02 547.21 0 +6.02(+1.11%)
Feb 13, 2014 539.29 545.21 530.37 541.19 0 +2.16(+0.40%)
Feb 12, 2014 539.59 543.65 534.97 539.03 0 +5.00(+0.94%)
Feb 11, 2014 523.17 535.95 521.42 534.03 0 +13.43(+2.58%)
Feb 10, 2014 526.78 526.49 518.65 520.60 0 -7.62(-1.44%)
Feb 07, 2014 524.47 530.82 519.40 528.22 0 +7.37(+1.42%)
Feb 06, 2014 511.46 521.91 509.90 520.84 0 +14.68(+2.90%)
Feb 05, 2014 504.19 509.60 499.93 506.16 0 +2.08(+0.41%)
Feb 04, 2014 500.58 506.41 497.86 504.08 0 +7.00(+1.41%)
Feb 03, 2014 510.85 512.84 495.74 497.08 0 -12.86(-2.52%)
Jan 31, 2014 506.05 513.50 503.51 509.93 0 -3.13(-0.61%)
Jan 30, 2014 513.47 516.82 507.05 513.07 0 +3.08(+0.60%)
Jan 29, 2014 509.68 517.38 504.40 509.98 0 -2.53(-0.49%)
Jan 28, 2014 509.48 515.54 505.46 512.51 0 +11.94(+2.39%)
Jan 27, 2014 505.03 508.08 495.45 500.57 0 +0.39(+0.08%)
Jan 24, 2014 513.62 514.53 498.92 500.19 0 -17.99(-3.47%)
Jan 23, 2014 523.64 526.42 515.19 518.18 0 -5.28(-1.01%)
Jan 22, 2014 523.54 527.82 520.15 523.46 0 +3.05(+0.59%)
Jan 21, 2014 527.56 528.98 517.02 520.42 0 -13.10(-2.46%)
Jan 20, 2014 101.24 535.40 533.32 533.52 0 -1.42(-0.27%)
Jan 17, 2014 538.30 541.94 532.17 534.94 0 +1.39(+0.26%)
Jan 16, 2014 534.57 539.48 528.02 533.55 0 +9.54(+1.82%)
Jan 15, 2014 519.00 527.12 517.96 524.01 0 +5.47(+1.05%)
Jan 14, 2014 515.42 520.11 512.30 518.54 0 +4.58(+0.89%)
Jan 13, 2014 517.55 522.19 511.25 513.96 0 -3.27(-0.63%)
Jan 10, 2014 515.23 520.52 511.49 517.24 0 +5.63(+1.10%)
Jan 09, 2014 517.41 519.97 507.67 511.60 0 -7.51(-1.45%)
Jan 08, 2014 521.04 523.76 516.93 519.11 0 -1.92(-0.37%)
Jan 07, 2014 525.80 528.17 518.41 521.04 0 -5.01(-0.95%)
Jan 06, 2014 534.27 535.17 524.57 526.04 0 -12.37(-2.30%)
Jan 03, 2014 539.93 542.40 535.43 538.41 0 -1.11(-0.21%)
Jan 02, 2014 543.82 545.61 535.50 539.52 0 -9.90(-1.80%)
Dec 31, 2013 549.42 549.42 549.42 0 +1.85(+0.34%)
Dec 30, 2013 546.43 552.66 543.68 547.58 0 +1.30(+0.24%)
Dec 27, 2013 540.61 548.40 538.26 546.28 0 +7.57(+1.40%)
Dec 26, 2013 437.32 541.18 536.16 538.71 0 +0.31(+0.06%)
Dec 24, 2013 538.39 538.39 538.39 0 +5.28(+0.99%)
Dec 23, 2013 532.58 536.58 529.02 533.11 0 +3.51(+0.66%)
Dec 20, 2013 531.95 535.28 526.73 529.60 0 -1.69(-0.32%)
Dec 19, 2013 527.63 534.17 525.09 531.30 0 +3.55(+0.67%)
Dec 18, 2013 523.20 531.77 517.56 527.75 0 +5.74(+1.10%)
Dec 17, 2013 522.08 526.57 516.68 522.01 0 +2.22(+0.43%)
Dec 16, 2013 516.30 523.54 513.51 519.79 0 +5.47(+1.06%)
Dec 13, 2013 513.33 517.03 510.17 514.33 0 -0.09(-0.02%)
Dec 12, 2013 516.88 520.02 510.47 514.42 0 -2.29(-0.44%)
Dec 11, 2013 526.13 528.52 515.47 516.71 0 -10.54(-2.00%)
Dec 10, 2013 530.48 533.50 524.78 527.25 0 -4.32(-0.81%)
Dec 09, 2013 528.36 533.85 526.23 531.58 0 +2.33(+0.44%)
Dec 06, 2013 530.64 533.53 525.71 529.25 0 +4.69(+0.89%)
Dec 05, 2013 525.63 530.68 520.91 524.56 0 +0.55(+0.11%)
Dec 04, 2013 519.10 527.26 517.85 524.00 0 +6.68(+1.29%)
Dec 03, 2013 517.26 523.08 512.65 517.32 0 -1.86(-0.36%)
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.