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 (%)
Sep 26, 2016 357.92 360.65 355.53 356.80 0 -1.99(-0.56%)
Sep 23, 2016 358.59 363.23 356.69 358.79 0 -0.98(-0.27%)
Sep 22, 2016 365.70 367.60 359.01 359.77 0 +4.02(+1.13%)
Sep 21, 2016 347.37 356.54 346.36 355.75 0 +12.84(+3.75%)
Sep 20, 2016 343.88 345.39 340.28 342.90 0 -0.18(-0.05%)
Sep 19, 2016 344.30 346.93 341.10 343.08 0 +7.82(+2.33%)
Sep 16, 2016 335.41 338.54 332.79 335.26 0 -5.12(-1.50%)
Sep 15, 2016 335.62 341.83 333.67 340.38 0 +3.05(+0.90%)
Sep 14, 2016 336.57 340.21 332.91 337.34 0 +2.98(+0.89%)
Sep 13, 2016 342.21 343.42 331.62 334.36 0 -15.75(-4.50%)
Sep 12, 2016 338.61 351.35 337.33 350.11 0 +4.68(+1.36%)
Sep 09, 2016 354.72 355.51 344.71 345.42 0 -11.46(-3.21%)
Sep 08, 2016 359.35 361.96 354.84 356.88 0 +0.84(+0.24%)
Sep 07, 2016 356.50 359.41 352.31 356.04 0 -3.36(-0.93%)
Sep 06, 2016 356.15 359.88 352.60 359.40 0 +6.22(+1.76%)
Sep 02, 2016 353.18 353.18 353.18 353.18 0 +3.40(+0.97%)
Sep 01, 2016 347.99 350.74 344.11 349.77 0 +4.97(+1.44%)
Aug 31, 2016 345.54 348.30 342.55 344.80 0 -4.00(-1.15%)
Aug 30, 2016 355.31 356.70 347.12 348.81 0 -9.39(-2.62%)
Aug 29, 2016 354.00 359.48 352.62 358.19 0 +3.44(+0.97%)
Aug 26, 2016 362.87 368.36 351.89 354.76 0 -3.32(-0.93%)
Aug 25, 2016 356.08 360.23 354.70 358.08 0 +2.90(+0.82%)
Aug 24, 2016 360.84 361.94 354.56 355.18 0 -7.04(-1.94%)
Aug 23, 2016 363.81 367.94 361.65 362.22 0 +3.59(+1.00%)
Aug 22, 2016 356.95 360.75 354.31 358.63 0 -4.19(-1.15%)
Aug 19, 2016 363.80 365.86 359.51 362.82 0 -7.36(-1.99%)
Aug 18, 2016 370.48 372.03 365.99 370.17 0 +4.80(+1.31%)
Aug 17, 2016 363.70 367.69 358.99 365.37 0 -2.20(-0.60%)
Aug 16, 2016 369.45 372.37 365.47 367.57 0 +4.59(+1.26%)
Aug 15, 2016 357.26 364.01 356.75 362.98 0 +8.59(+2.42%)
Aug 12, 2016 361.24 363.20 353.29 354.39 0 -12.18(-3.32%)
Aug 11, 2016 364.92 368.18 361.33 366.58 0 +3.25(+0.89%)
Aug 10, 2016 370.61 371.76 362.43 363.33 0 -5.81(-1.57%)
Aug 09, 2016 371.08 374.67 368.15 369.14 0 -2.94(-0.79%)
Aug 08, 2016 372.17 376.43 369.52 372.09 0 +2.26(+0.61%)
Aug 05, 2016 367.24 371.02 364.61 369.83 0 +3.93(+1.07%)
Aug 04, 2016 362.05 367.73 358.16 365.90 0 -2.78(-0.75%)
Aug 03, 2016 361.17 369.09 358.17 368.67 0 +4.67(+1.28%)
Aug 02, 2016 367.46 368.27 359.85 364.00 0 -1.59(-0.44%)
Aug 01, 2016 371.86 372.46 363.91 365.59 0 -3.37(-0.91%)
Jul 29, 2016 366.53 371.21 363.80 368.96 0 +1.30(+0.35%)
Jul 28, 2016 366.75 369.30 361.84 367.66 0 -0.24(-0.07%)
Jul 27, 2016 368.07 371.77 362.69 367.90 0 +2.51(+0.69%)
Jul 26, 2016 357.10 366.22 356.13 365.39 0 +13.84(+3.94%)
Jul 25, 2016 354.74 355.55 348.60 351.56 0 -2.59(-0.73%)
Jul 22, 2016 353.46 355.74 349.53 354.15 0 -0.14(-0.04%)
Jul 21, 2016 355.46 360.06 351.49 354.28 0 +5.03(+1.44%)
Jul 20, 2016 348.74 352.61 344.79 349.25 0 -5.04(-1.42%)
Jul 19, 2016 358.60 360.61 351.70 354.29 0 -16.51(-4.45%)
Jul 18, 2016 367.71 371.58 364.02 370.81 0 +2.11(+0.57%)
Jul 15, 2016 369.54 373.05 365.80 368.69 0 -3.98(-1.07%)
Jul 14, 2016 374.23 376.40 369.27 372.68 0 +4.16(+1.13%)
Jul 13, 2016 373.84 374.91 362.45 368.51 0 +0.46(+0.13%)
Jul 12, 2016 365.25 370.19 362.10 368.05 0 +11.97(+3.36%)
Jul 11, 2016 353.55 358.66 352.10 356.08 0 +6.97(+2.00%)
Jul 08, 2016 349.06 348.89 336.74 349.11 0 +13.31(+3.96%)
Jul 07, 2016 344.14 346.83 333.13 335.80 0 -4.46(-1.31%)
Jul 06, 2016 340.26 340.26 340.26 340.26 0 +3.59(+1.07%)
Jul 05, 2016 343.45 345.68 334.49 336.67 0 -10.75(-3.09%)
Jul 01, 2016 347.42 347.42 347.42 347.42 0 +4.67(+1.36%)
Jun 30, 2016 335.64 343.06 331.70 342.76 0 +12.71(+3.85%)
Jun 29, 2016 330.25 333.97 326.94 330.05 0 +9.41(+2.93%)
Jun 28, 2016 319.77 324.46 316.48 320.64 0 +9.97(+3.21%)
Jun 27, 2016 313.44 316.61 307.42 310.67 0 -8.92(-2.79%)
Jun 24, 2016 318.85 329.48 316.38 319.58 0 -25.26(-7.33%)
Jun 23, 2016 345.31 346.81 338.37 344.84 0 +9.57(+2.85%)
Jun 22, 2016 341.17 342.76 333.88 335.27 0 -0.44(-0.13%)
Jun 21, 2016 338.38 339.36 331.14 335.71 0 -1.39(-0.41%)
Jun 20, 2016 337.77 342.13 335.61 337.09 0 +8.85(+2.70%)
Jun 17, 2016 326.71 332.47 324.53 328.24 0 +5.07(+1.57%)
Jun 16, 2016 317.31 321.66 309.95 323.17 0 +0.66(+0.20%)
Jun 15, 2016 319.69 326.74 318.56 322.51 0 +9.22(+2.94%)
Jun 14, 2016 317.51 320.27 309.58 313.29 0 -7.66(-2.39%)
Jun 13, 2016 319.47 325.39 318.21 320.95 0 -1.49(-0.46%)
Jun 10, 2016 323.69 327.91 320.39 322.44 0 -7.55(-2.29%)
Jun 09, 2016 333.64 335.48 327.87 329.99 0 -11.91(-3.48%)
Jun 08, 2016 340.73 346.67 339.03 341.90 0 +8.25(+2.47%)
Jun 07, 2016 333.73 338.62 331.80 333.66 0 -1.39(-0.42%)
Jun 06, 2016 328.69 336.08 327.11 335.05 0 +13.52(+4.21%)
Jun 03, 2016 316.62 322.62 313.77 321.53 0 +8.04(+2.56%)
Jun 02, 2016 308.82 313.80 307.69 313.49 0 +1.57(+0.50%)
Jun 01, 2016 308.25 313.06 305.64 311.93 0 -3.17(-1.01%)
May 31, 2016 318.04 323.86 313.89 315.10 0 -3.99(-1.25%)
May 27, 2016 319.09 319.09 319.09 319.09 0 -2.90(-0.90%)
May 26, 2016 327.96 330.33 320.29 321.99 0 -2.45(-0.76%)
May 25, 2016 319.66 326.18 318.45 324.44 0 +8.93(+2.83%)
May 24, 2016 317.37 319.60 313.14 315.51 0 +1.30(+0.42%)
May 23, 2016 309.78 316.70 308.27 314.21 0 +0.49(+0.15%)
May 20, 2016 319.28 322.14 311.18 313.72 0 -2.77(-0.87%)
May 19, 2016 308.86 318.26 306.05 316.49 0 +2.61(+0.83%)
May 18, 2016 317.73 325.12 312.36 313.88 0 -9.97(-3.08%)
May 17, 2016 321.85 329.27 317.82 323.85 0 +2.40(+0.75%)
May 16, 2016 322.26 328.57 319.78 321.45 0 +6.32(+2.01%)
May 13, 2016 317.75 322.25 313.64 315.13 0 -5.72(-1.78%)
May 12, 2016 327.91 330.37 318.06 320.86 0 -6.14(-1.88%)
May 11, 2016 328.89 332.33 323.67 327.00 0 -1.80(-0.55%)
May 10, 2016 321.37 329.75 319.71 328.80 0 +11.77(+3.71%)
May 09, 2016 325.60 326.53 314.57 317.03 0 -24.95(-7.30%)
May 06, 2016 333.56 345.67 332.30 341.98 0 +4.29(+1.27%)
May 05, 2016 341.91 345.96 335.16 337.69 0 -1.91(-0.56%)
May 04, 2016 341.45 346.88 336.63 339.60 0 -6.78(-1.96%)
May 03, 2016 353.31 354.27 343.75 346.38 0 -19.75(-5.39%)
May 02, 2016 369.37 370.84 360.53 366.14 0 -2.60(-0.70%)
Apr 29, 2016 370.11 376.26 364.86 368.74 0 +2.69(+0.74%)
Apr 28, 2016 366.04 376.14 363.70 366.04 0 +2.65(+0.73%)
Apr 27, 2016 353.89 364.10 352.98 363.39 0 +4.04(+1.13%)
Apr 26, 2016 356.39 360.37 349.86 359.35 0 +4.99(+1.41%)
Apr 25, 2016 359.46 362.29 352.48 354.36 0 -13.89(-3.77%)
Apr 22, 2016 369.24 374.45 364.56 368.26 0 -3.42(-0.92%)
Apr 21, 2016 381.38 384.02 368.74 371.68 0 -10.56(-2.76%)
Apr 20, 2016 375.36 385.06 372.26 382.23 0 +10.99(+2.96%)
Apr 19, 2016 364.08 372.68 361.72 371.24 0 +12.81(+3.57%)
Apr 18, 2016 350.47 360.57 348.53 358.43 0 +6.21(+1.76%)
Apr 15, 2016 349.63 354.46 346.06 352.22 0 -1.33(-0.38%)
Apr 14, 2016 353.62 357.34 347.51 353.55 0 -0.50(-0.14%)
Apr 13, 2016 350.44 356.95 347.67 354.04 0 +17.50(+5.20%)
Apr 12, 2016 332.86 338.07 327.79 336.54 0 +10.52(+3.23%)
Apr 11, 2016 325.91 330.20 323.44 326.02 0 +9.66(+3.05%)
Apr 08, 2016 314.03 319.13 312.01 316.37 0 +11.70(+3.84%)
Apr 07, 2016 308.51 311.69 303.37 304.67 0 -6.08(-1.96%)
Apr 06, 2016 305.83 312.07 302.65 310.75 0 +3.43(+1.11%)
Apr 05, 2016 302.90 309.24 301.55 307.32 0 -3.02(-0.97%)
Apr 04, 2016 318.76 321.10 309.42 310.34 0 -5.51(-1.74%)
Apr 01, 2016 307.01 316.77 305.61 315.85 0 +0.75(+0.24%)
Mar 31, 2016 316.99 319.43 313.35 315.10 0 -2.68(-0.84%)
Mar 30, 2016 316.84 322.89 314.13 317.78 0 +8.65(+2.80%)
Mar 29, 2016 299.35 309.83 296.68 309.13 0 +0.46(+0.15%)
Mar 28, 2016 309.64 311.15 303.63 308.67 0 +0.91(+0.30%)
Mar 24, 2016 307.76 307.76 307.76 307.76 0 +1.81(+0.59%)
Mar 23, 2016 311.38 313.44 304.15 305.95 0 -7.88(-2.51%)
Mar 22, 2016 309.97 315.56 308.99 313.83 0 -2.95(-0.93%)
Mar 21, 2016 317.96 320.96 313.39 316.78 0 -2.33(-0.73%)
Mar 18, 2016 323.58 326.92 316.88 319.11 0 -2.24(-0.70%)
Mar 17, 2016 318.14 322.91 312.33 321.35 0 +12.52(+4.05%)
Mar 16, 2016 298.60 309.49 294.87 308.83 0 +10.07(+3.37%)
Mar 15, 2016 300.50 302.06 295.40 298.77 0 -12.12(-3.90%)
Mar 14, 2016 310.08 314.71 306.23 310.88 0 -6.34(-2.00%)
Mar 11, 2016 313.78 318.82 310.25 317.23 0 +4.97(+1.59%)
Mar 10, 2016 306.94 314.74 303.63 312.25 0 +1.11(+0.36%)
Mar 09, 2016 310.32 313.85 303.29 311.14 0 +0.25(+0.08%)
Mar 08, 2016 319.85 321.32 308.19 310.88 0 -24.56(-7.32%)
Mar 07, 2016 327.03 337.92 325.63 335.45 0 +14.79(+4.61%)
Mar 04, 2016 319.31 325.92 310.61 320.66 0 +12.66(+4.11%)
Mar 03, 2016 305.14 309.19 299.95 307.99 0 +3.89(+1.28%)
Mar 02, 2016 292.88 304.42 292.05 304.11 0 +16.72(+5.82%)
Mar 01, 2016 287.77 289.87 282.31 287.38 0 +9.28(+3.34%)
Feb 29, 2016 278.36 283.25 276.37 278.11 0 +5.40(+1.98%)
Feb 26, 2016 276.44 280.32 270.84 272.71 0 -0.35(-0.13%)
Feb 25, 2016 272.00 274.52 266.16 273.06 0 -1.35(-0.49%)
Feb 24, 2016 268.03 275.28 264.32 274.41 0 -12.88(-4.48%)
Feb 23, 2016 292.45 294.35 285.34 287.29 0 -10.57(-3.55%)
Feb 22, 2016 292.00 299.61 291.00 297.86 0 +14.65(+5.17%)
Feb 19, 2016 279.46 284.56 277.34 283.21 0 +0.33(+0.12%)
Feb 18, 2016 285.73 286.61 280.30 282.88 0 -4.94(-1.72%)
Feb 17, 2016 282.73 291.74 282.14 287.82 0 +8.47(+3.03%)
Feb 16, 2016 275.30 280.96 270.52 279.34 0 +4.36(+1.59%)
Feb 12, 2016 274.98 274.98 274.98 274.98 0 +17.10(+6.63%)
Feb 11, 2016 257.64 261.99 254.09 257.88 0 -5.78(-2.19%)
Feb 10, 2016 264.06 269.02 261.16 263.66 0 -0.75(-0.28%)
Feb 09, 2016 263.08 267.82 259.84 264.41 0 -10.00(-3.64%)
Feb 08, 2016 272.48 278.09 269.53 274.41 0 -0.94(-0.34%)
Feb 05, 2016 274.78 281.50 272.98 275.35 0 -7.40(-2.62%)
Feb 04, 2016 277.89 288.92 276.81 282.76 0 +17.18(+6.47%)
Feb 03, 2016 259.54 266.13 252.29 265.57 0 +15.68(+6.27%)
Feb 02, 2016 249.49 252.08 246.49 249.90 0 -11.83(-4.52%)
Feb 01, 2016 257.78 263.70 253.81 261.73 0 -1.23(-0.47%)
Jan 29, 2016 255.80 264.02 253.78 262.96 0 +4.10(+1.58%)
Jan 28, 2016 264.50 265.35 254.70 258.86 0 +4.57(+1.80%)
Jan 27, 2016 253.74 260.83 251.19 254.28 0 -3.61(-1.40%)
Jan 26, 2016 250.56 258.62 248.34 257.90 0 +15.26(+6.29%)
Jan 25, 2016 246.62 248.62 241.57 242.64 0 -7.64(-3.05%)
Jan 22, 2016 255.67 257.71 246.46 250.28 0 +1.18(+0.47%)
Jan 21, 2016 243.94 252.26 241.79 249.11 0 +8.75(+3.64%)
Jan 20, 2016 238.91 243.54 231.21 240.36 0 -5.96(-2.42%)
Jan 19, 2016 251.12 252.37 243.25 246.32 0 -0.80(-0.32%)
Jan 15, 2016 247.11 247.11 247.11 247.11 0 -14.09(-5.39%)
Jan 14, 2016 257.23 263.46 252.48 261.20 0 +11.59(+4.64%)
Jan 13, 2016 259.52 261.39 248.53 249.62 0 -3.29(-1.30%)
Jan 12, 2016 258.95 259.55 247.51 252.90 0 -5.01(-1.94%)
Jan 11, 2016 265.75 266.24 254.71 257.91 0 -2.72(-1.04%)
Jan 08, 2016 269.34 270.43 259.93 260.63 0 -7.41(-2.77%)
Jan 07, 2016 269.08 274.30 266.50 268.04 0 -12.11(-4.32%)
Jan 06, 2016 279.56 282.33 276.70 280.16 0 -13.83(-4.70%)
Jan 05, 2016 295.45 296.50 289.23 293.99 0 +2.44(+0.84%)
Jan 04, 2016 290.01 293.84 285.51 291.54 0 -6.56(-2.20%)
Dec 31, 2015 298.10 298.10 298.10 298.10 0 -0.35(-0.12%)
Dec 30, 2015 298.52 300.61 296.09 298.45 0 -2.34(-0.78%)
Dec 29, 2015 301.43 303.96 297.29 300.78 0 -1.59(-0.53%)
Dec 28, 2015 303.18 303.97 299.28 302.37 0 -4.19(-1.37%)
Dec 24, 2015 306.56 306.56 306.56 306.56 0 -1.29(-0.42%)
Dec 23, 2015 308.02 311.04 303.82 307.85 0 +13.93(+4.74%)
Dec 22, 2015 289.75 295.40 287.69 293.93 0 +7.60(+2.65%)
Dec 21, 2015 290.25 291.70 283.49 286.33 0 +3.11(+1.10%)
Dec 18, 2015 287.22 289.73 281.53 283.21 0 -0.30(-0.11%)
Dec 17, 2015 291.16 292.21 282.26 283.51 0 -11.59(-3.93%)
Dec 16, 2015 294.86 296.95 289.60 295.10 0 +4.56(+1.57%)
Dec 15, 2015 291.36 295.43 288.96 290.55 0 +1.15(+0.40%)
Dec 14, 2015 292.47 294.41 286.69 289.39 0 -3.74(-1.28%)
Dec 11, 2015 295.44 298.60 292.15 293.13 0 -13.01(-4.25%)
Dec 10, 2015 302.27 309.74 300.78 306.14 0 +5.77(+1.92%)
Dec 09, 2015 304.59 308.49 297.10 300.38 0 +7.09(+2.42%)
Dec 08, 2015 296.07 298.64 290.21 293.29 0 -19.15(-6.13%)
Dec 07, 2015 315.65 316.12 309.86 312.44 0 -8.26(-2.58%)
Dec 04, 2015 319.31 321.59 315.42 320.70 0 -0.87(-0.27%)
Dec 03, 2015 327.82 329.05 318.57 321.57 0 -5.42(-1.66%)
Dec 02, 2015 329.63 332.51 325.50 327.00 0 -8.95(-2.66%)
Dec 01, 2015 334.45 337.87 332.02 335.95 0 +2.41(+0.72%)
Nov 30, 2015 332.90 336.91 329.92 333.53 0 +0.16(+0.05%)
Nov 27, 2015 332.77 335.22 330.56 333.37 0 -3.24(-0.96%)
Nov 25, 2015 336.61 336.61 336.61 336.61 0 -5.76(-1.68%)
Nov 24, 2015 338.40 344.60 337.41 342.37 0 +3.44(+1.02%)
Nov 23, 2015 338.92 340.51 337.81 338.92 0 -4.67(-1.36%)
Nov 20, 2015 350.93 351.80 342.01 343.59 0 -3.17(-0.91%)
Nov 19, 2015 346.25 350.03 344.96 346.76 0 +2.87(+0.84%)
Nov 18, 2015 339.84 345.23 337.99 343.89 0 +11.81(+3.56%)
Nov 17, 2015 337.90 338.61 330.07 332.08 0 -6.41(-1.89%)
Nov 16, 2015 336.54 341.56 332.80 338.49 0 +0.45(+0.13%)
Nov 13, 2015 337.68 341.73 333.66 338.04 0 +1.85(+0.55%)
Nov 12, 2015 336.97 341.83 334.67 336.19 0 -9.77(-2.82%)
Nov 11, 2015 352.84 353.31 343.26 345.96 0 -2.63(-0.76%)
Nov 10, 2015 346.24 350.77 342.35 348.59 0 +2.38(+0.69%)
Nov 09, 2015 349.41 351.72 343.01 346.21 0 -0.99(-0.29%)
Nov 06, 2015 345.26 348.57 340.62 347.20 0 -2.70(-0.77%)
Nov 05, 2015 353.01 354.68 347.02 349.90 0 -11.02(-3.05%)
Nov 04, 2015 367.33 369.46 357.45 360.93 0 -1.80(-0.50%)
Nov 03, 2015 356.30 366.95 354.40 362.73 0 +3.32(+0.92%)
Nov 02, 2015 354.38 361.14 352.14 359.40 0 +0.28(+0.08%)
Oct 30, 2015 358.93 361.57 355.76 359.13 0 +5.20(+1.47%)
Oct 29, 2015 352.21 358.51 351.26 353.93 0 -7.84(-2.17%)
Oct 28, 2015 355.78 367.10 353.81 361.76 0 -0.48(-0.13%)
Oct 27, 2015 363.28 367.20 360.01 362.24 0 -6.48(-1.76%)
Oct 26, 2015 376.22 376.98 368.00 368.73 0 -5.75(-1.54%)
Oct 23, 2015 376.30 378.31 371.70 374.48 0 +3.18(+0.86%)
Oct 22, 2015 365.19 374.28 364.23 371.30 0 +8.49(+2.34%)
Oct 21, 2015 367.78 368.80 361.58 362.81 0 -3.14(-0.86%)
Oct 20, 2015 363.95 369.52 362.25 365.94 0 -3.62(-0.98%)
Oct 19, 2015 373.95 374.87 366.86 369.57 0 -8.29(-2.19%)
Oct 16, 2015 383.17 384.68 375.58 377.85 0 -6.89(-1.79%)
Oct 15, 2015 382.26 385.52 378.74 384.75 0 +1.72(+0.45%)
Oct 14, 2015 382.24 385.31 379.02 383.03 0 +8.56(+2.29%)
Oct 13, 2015 372.29 379.84 370.88 374.47 0 -6.22(-1.63%)
Oct 12, 2015 385.63 385.90 377.77 380.69 0 -7.09(-1.83%)
Oct 09, 2015 388.43 391.95 384.95 387.78 0 +7.92(+2.08%)
Oct 08, 2015 372.87 381.66 370.07 379.86 0 +7.62(+2.05%)
Oct 07, 2015 375.26 379.66 367.13 372.24 0 +20.85(+5.93%)
Oct 06, 2015 348.28 353.62 346.59 351.39 0 +2.84(+0.82%)
Oct 05, 2015 344.71 352.10 343.87 348.55 0 +8.05(+2.37%)
Oct 02, 2015 329.76 341.08 326.56 340.50 0 +10.49(+3.18%)
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.