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 (%)
Feb 27, 2009 615.25 648.91 609.46 625.54 0 -13.31(-2.08%)
Feb 26, 2009 661.49 671.66 634.64 638.85 0 -7.44(-1.15%)
Feb 25, 2009 664.40 672.92 627.60 646.29 0 -22.60(-3.38%)
Feb 24, 2009 639.54 674.17 620.65 668.89 0 +41.09(+6.54%)
Feb 23, 2009 688.84 696.57 624.26 627.81 0 -61.30(-8.90%)
Feb 20, 2009 678.30 701.23 662.76 689.10 0 -22.66(-3.18%)
Feb 19, 2009 735.10 747.00 706.63 711.76 0 -1.59(-0.22%)
Feb 18, 2009 733.78 735.75 692.35 713.35 0 -3.09(-0.43%)
Feb 17, 2009 743.51 748.24 710.79 716.44 0 -81.35(-10.20%)
Feb 16, 2009 790.34 810.94 777.02 797.79 0 +0.00(+0.00%)
Feb 13, 2009 790.34 810.94 777.02 797.79 0 +11.11(+1.41%)
Feb 12, 2009 756.15 789.34 741.30 786.68 0 -3.06(-0.39%)
Feb 11, 2009 808.95 817.94 769.43 789.74 0 +14.30(+1.84%)
Feb 10, 2009 829.90 852.31 764.15 775.44 0 -67.74(-8.03%)
Feb 09, 2009 855.63 878.12 822.12 843.18 0 -23.87(-2.75%)
Feb 06, 2009 827.67 877.05 823.95 867.05 0 +60.77(+7.54%)
Feb 05, 2009 773.17 821.21 762.74 806.28 0 +32.09(+4.14%)
Feb 04, 2009 773.11 803.76 761.37 774.19 0 +34.30(+4.64%)
Feb 03, 2009 714.63 747.63 706.51 739.89 0 +32.66(+4.62%)
Feb 02, 2009 696.36 722.22 685.39 707.24 0 +4.67(+0.66%)
Jan 30, 2009 733.53 738.60 692.68 702.57 0 -30.91(-4.21%)
Jan 29, 2009 747.12 754.93 723.06 733.48 0 -38.92(-5.04%)
Jan 28, 2009 751.23 784.64 744.49 772.40 0 +45.26(+6.22%)
Jan 27, 2009 722.11 742.49 705.44 727.14 0 +32.94(+4.75%)
Jan 26, 2009 697.70 730.60 684.03 694.20 0 +3.68(+0.53%)
Jan 23, 2009 656.30 707.69 649.86 690.52 0 -1.39(-0.20%)
Jan 22, 2009 694.98 709.99 672.71 691.91 0 -22.62(-3.17%)
Jan 21, 2009 690.64 718.41 667.19 714.54 0 +50.03(+7.53%)
Jan 20, 2009 705.85 715.89 659.55 664.50 0 -60.70(-8.37%)
Jan 19, 2009 734.81 740.92 692.83 725.21 0 +0.00(+0.00%)
Jan 16, 2009 734.81 740.92 692.83 725.21 0 +16.92(+2.39%)
Jan 15, 2009 692.25 723.54 654.00 708.28 0 +16.65(+2.41%)
Jan 14, 2009 714.23 719.53 674.73 691.63 0 -56.41(-7.54%)
Jan 13, 2009 728.87 759.33 719.42 748.04 0 +3.59(+0.48%)
Jan 12, 2009 783.02 786.16 733.03 744.45 0 -54.78(-6.85%)
Jan 09, 2009 831.78 836.65 786.55 799.23 0 -44.02(-5.22%)
Jan 08, 2009 817.75 850.70 799.35 843.25 0 +25.20(+3.08%)
Jan 07, 2009 849.55 858.22 809.30 818.05 0 -49.30(-5.68%)
Jan 06, 2009 849.05 887.79 829.32 867.35 0 +63.30(+7.87%)
Jan 05, 2009 781.07 826.42 772.19 804.05 0 +12.39(+1.56%)
Jan 02, 2009 752.20 799.14 747.87 791.66 0 +51.46(+6.95%)
Jan 01, 2009 722.26 751.03 714.81 740.21 0 +0.00(+0.00%)
Dec 31, 2008 722.26 751.03 714.81 740.21 0 +11.38(+1.56%)
Dec 30, 2008 709.88 731.17 696.35 728.82 0 +25.69(+3.65%)
Dec 29, 2008 719.49 725.06 691.03 703.13 0 -1.75(-0.25%)
Dec 26, 2008 693.59 711.21 684.45 704.89 0 +10.50(+1.51%)
Dec 25, 2008 694.86 703.08 680.39 694.39 0 +0.00(+0.00%)
Dec 24, 2008 694.86 703.08 680.39 694.39 0 +2.38(+0.34%)
Dec 23, 2008 703.10 715.05 682.91 692.00 0 +1.02(+0.15%)
Dec 22, 2008 724.17 739.50 674.88 690.98 0 -40.60(-5.55%)
Dec 19, 2008 737.91 759.38 717.02 731.58 0 -7.81(-1.06%)
Dec 18, 2008 787.71 792.60 727.84 739.39 0 -40.41(-5.18%)
Dec 17, 2008 754.50 798.91 745.81 779.80 0 -1.18(-0.15%)
Dec 16, 2008 727.49 786.19 718.60 780.98 0 +67.89(+9.52%)
Dec 15, 2008 737.62 753.56 703.21 713.08 0 -16.14(-2.21%)
Dec 12, 2008 691.57 738.63 680.26 729.22 0 +7.69(+1.07%)
Dec 11, 2008 734.41 770.66 707.90 721.53 0 -27.34(-3.65%)
Dec 10, 2008 710.08 754.74 703.72 748.87 0 +77.37(+11.52%)
Dec 09, 2008 654.33 704.74 643.10 671.50 0 +1.63(+0.24%)
Dec 08, 2008 638.22 688.15 632.48 669.87 0 +64.51(+10.66%)
Dec 05, 2008 570.10 611.66 549.15 605.36 0 +28.67(+4.97%)
Dec 04, 2008 579.57 614.80 560.62 576.69 0 -18.53(-3.11%)
Dec 03, 2008 568.43 603.51 555.80 595.22 0 -17.34(-2.83%)
Dec 02, 2008 611.32 630.41 585.65 612.56 0 +26.26(+4.48%)
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.