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%)
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.