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%)
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.