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 (%)
Dec 30, 2011 506.74 513.81 505.97 511.67 0 +4.18(+0.82%)
Dec 29, 2011 502.59 508.89 499.87 507.49 0 +6.19(+1.23%)
Dec 28, 2011 514.23 515.41 499.95 501.30 0 -14.94(-2.89%)
Dec 27, 2011 517.33 520.16 513.95 516.24 0 -1.86(-0.36%)
Dec 23, 2011 416.61 519.85 513.76 518.10 0 +9.94(+1.96%)
Dec 21, 2011 510.16 513.07 499.89 508.16 0 -0.74(-0.15%)
Dec 20, 2011 497.36 512.22 496.88 508.90 0 +24.62(+5.08%)
Dec 19, 2011 495.92 499.84 482.15 484.27 0 -13.21(-2.65%)
Dec 16, 2011 499.00 506.70 492.83 497.48 0 +6.96(+1.42%)
Dec 15, 2011 499.54 502.69 487.82 490.52 0 +0.33(+0.07%)
Dec 14, 2011 497.06 502.06 486.12 490.20 0 -13.30(-2.64%)
Dec 13, 2011 513.75 522.48 497.55 503.50 0 -5.38(-1.06%)
Dec 12, 2011 516.67 517.79 503.11 508.89 0 -20.82(-3.93%)
Dec 09, 2011 517.20 534.32 515.81 529.70 0 +12.37(+2.39%)
Dec 08, 2011 534.65 537.56 515.44 517.33 0 -25.13(-4.63%)
Dec 07, 2011 542.13 549.14 533.68 542.47 0 -1.35(-0.25%)
Dec 06, 2011 544.69 550.58 536.99 543.81 0 -3.14(-0.57%)
Dec 05, 2011 548.50 554.85 540.57 546.95 0 +9.59(+1.78%)
Dec 02, 2011 543.12 547.14 533.86 537.37 0 +1.87(+0.35%)
Dec 01, 2011 537.42 545.09 528.52 535.50 0 -2.25(-0.42%)
Nov 30, 2011 519.89 541.62 515.75 537.75 0 +42.39(+8.56%)
Nov 29, 2011 495.94 502.86 490.03 495.36 0 -2.83(-0.57%)
Nov 28, 2011 498.86 505.65 489.99 498.19 0 +25.11(+5.31%)
Nov 25, 2011 474.11 483.68 469.21 473.08 0 -2.30(-0.48%)
Nov 24, 2011 483.57 486.22 472.17 475.38 0 +2.58(+0.55%)
Nov 23, 2011 482.12 484.68 471.56 472.80 0 -20.59(-4.17%)
Nov 22, 2011 494.10 503.33 486.48 493.39 0 -6.31(-1.26%)
Nov 21, 2011 505.31 508.85 489.28 499.70 0 -24.72(-4.71%)
Nov 18, 2011 531.12 532.29 520.06 524.42 0 -6.11(-1.15%)
Nov 17, 2011 546.32 548.68 523.72 530.53 0 -15.08(-2.76%)
Nov 16, 2011 548.50 557.55 542.74 545.62 0 -12.79(-2.29%)
Nov 15, 2011 550.87 564.11 547.28 558.41 0 +6.26(+1.13%)
Nov 14, 2011 557.07 561.23 546.60 552.15 0 -8.92(-1.59%)
Nov 11, 2011 552.10 564.61 549.17 561.07 0 +14.56(+2.66%)
Nov 10, 2011 549.14 555.31 538.29 546.51 0 +0.73(+0.13%)
Nov 09, 2011 559.29 564.05 542.04 545.77 0 -31.54(-5.46%)
Nov 08, 2011 573.16 581.71 564.03 577.31 0 +8.88(+1.56%)
Nov 07, 2011 563.41 573.48 555.44 568.43 0 +1.70(+0.30%)
Nov 04, 2011 561.27 572.67 551.65 566.72 0 +2.00(+0.35%)
Nov 03, 2011 552.10 569.73 542.30 564.73 0 +16.92(+3.09%)
Nov 02, 2011 542.02 553.92 535.17 547.81 0 +22.67(+4.32%)
Nov 01, 2011 523.55 543.10 513.89 525.14 0 -26.63(-4.83%)
Oct 31, 2011 571.39 573.38 550.98 551.77 0 -37.41(-6.35%)
Oct 28, 2011 574.53 593.51 571.41 589.18 0 +4.97(+0.85%)
Oct 27, 2011 571.63 593.57 560.02 584.21 0 +50.50(+9.46%)
Oct 26, 2011 535.23 539.36 518.69 533.71 0 +9.00(+1.71%)
Oct 25, 2011 536.10 539.16 519.26 524.71 0 -17.94(-3.31%)
Oct 24, 2011 522.18 544.95 520.37 542.65 0 +33.74(+6.63%)
Oct 21, 2011 500.67 510.75 497.98 508.91 0 +20.05(+4.10%)
Oct 20, 2011 490.08 495.80 478.50 488.86 0 -4.86(-0.98%)
Oct 19, 2011 509.11 511.70 490.84 493.72 0 -18.96(-3.70%)
Oct 18, 2011 504.33 517.61 490.71 512.68 0 +0.86(+0.17%)
Oct 17, 2011 532.80 535.86 509.14 511.82 0 -21.95(-4.11%)
Oct 14, 2011 532.96 539.89 524.22 533.77 0 +12.22(+2.34%)
Oct 13, 2011 522.13 528.29 508.03 521.55 0 -5.62(-1.07%)
Oct 12, 2011 521.84 534.73 518.34 527.17 0 +14.15(+2.76%)
Oct 11, 2011 505.75 517.15 499.34 513.03 0 +0.34(+0.07%)
Oct 10, 2011 503.43 514.16 499.94 512.69 0 +25.47(+5.23%)
Oct 07, 2011 497.70 503.04 481.06 487.22 0 -1.76(-0.36%)
Oct 06, 2011 482.50 491.54 477.08 488.98 0 +27.51(+5.96%)
Oct 05, 2011 450.86 464.60 444.03 461.47 0 +17.64(+3.98%)
Oct 04, 2011 428.73 447.42 416.07 443.83 0 +8.44(+1.94%)
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.