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 29, 2013 525.39 530.05 520.86 523.39 0 +9.39(+1.83%)
Nov 28, 2013 512.99 518.68 509.29 514.00 0 +3.70(+0.73%)
Nov 27, 2013 510.25 515.03 506.99 510.30 0 +4.65(+0.92%)
Nov 26, 2013 508.93 510.78 502.83 505.65 0 -6.28(-1.23%)
Nov 25, 2013 515.68 517.48 509.68 511.93 0 -5.58(-1.08%)
Nov 22, 2013 521.01 522.42 514.94 517.51 0 -4.25(-0.81%)
Nov 21, 2013 524.60 526.97 519.13 521.76 0 -3.86(-0.73%)
Nov 20, 2013 527.90 532.99 520.64 525.62 0 +1.84(+0.35%)
Nov 19, 2013 526.68 529.64 519.30 523.78 0 -1.75(-0.33%)
Nov 18, 2013 528.92 531.25 522.65 525.53 0 +0.01(+0.00%)
Nov 15, 2013 522.85 527.74 519.45 525.52 0 +6.10(+1.18%)
Nov 14, 2013 518.12 523.22 514.00 519.42 0 -1.25(-0.24%)
Nov 12, 2013 523.17 525.11 517.36 520.67 0 -5.63(-1.07%)
Nov 11, 2013 526.82 528.70 523.29 526.30 0 -5.12(-0.96%)
Nov 08, 2013 522.35 532.58 519.40 531.42 0 +7.13(+1.36%)
Nov 07, 2013 533.93 537.30 521.83 524.29 0 -7.99(-1.50%)
Nov 06, 2013 532.84 536.61 528.40 532.28 0 +3.47(+0.66%)
Nov 05, 2013 528.47 534.03 524.46 528.81 0 +1.15(+0.22%)
Nov 04, 2013 521.33 529.00 519.21 527.66 0 +12.51(+2.43%)
Nov 01, 2013 510.45 518.74 507.69 515.15 0 +4.95(+0.97%)
Oct 31, 2013 514.22 516.79 508.52 510.20 0 -2.99(-0.58%)
Oct 30, 2013 515.48 518.87 509.61 513.19 0 -2.50(-0.48%)
Oct 29, 2013 514.50 518.12 510.23 515.69 0 +0.28(+0.05%)
Oct 28, 2013 515.91 519.02 510.99 515.41 0 -3.94(-0.76%)
Oct 25, 2013 518.41 521.40 514.23 519.34 0 -0.25(-0.05%)
Oct 24, 2013 520.69 523.94 516.20 519.59 0 +2.67(+0.52%)
Oct 23, 2013 518.02 521.89 512.63 516.93 0 -7.96(-1.52%)
Oct 22, 2013 520.42 529.08 519.22 524.88 0 +6.13(+1.18%)
Oct 21, 2013 519.85 523.01 515.46 518.76 0 +3.25(+0.63%)
Oct 18, 2013 517.44 520.07 512.72 515.50 0 +1.40(+0.27%)
Oct 17, 2013 511.27 517.02 508.55 514.10 0 +1.35(+0.26%)
Oct 16, 2013 513.11 516.86 509.11 512.75 0 +1.07(+0.21%)
Oct 15, 2013 507.18 514.96 505.20 511.67 0 +10.94(+2.19%)
Oct 14, 2013 494.11 502.66 492.93 500.73 0 +5.77(+1.17%)
Oct 11, 2013 489.43 496.63 487.12 494.96 0 +6.90(+1.41%)
Oct 10, 2013 482.73 490.23 480.98 488.06 0 +10.30(+2.16%)
Oct 09, 2013 479.07 481.90 473.07 477.76 0 -1.19(-0.25%)
Oct 08, 2013 482.64 484.56 476.54 478.95 0 -4.58(-0.95%)
Oct 07, 2013 478.67 486.46 476.87 483.53 0 -1.23(-0.25%)
Oct 04, 2013 480.08 486.60 478.28 484.76 0 +2.19(+0.45%)
Oct 03, 2013 486.79 489.79 480.02 482.57 0 -5.09(-1.04%)
Oct 02, 2013 481.40 489.09 478.96 487.66 0 +5.13(+1.06%)
Oct 01, 2013 481.10 486.31 477.65 482.53 0 -6.09(-1.25%)
Sep 27, 2013 490.29 492.84 484.29 488.62 0 -8.91(-1.79%)
Sep 26, 2013 497.22 501.44 493.42 497.53 0 +2.08(+0.42%)
Sep 25, 2013 495.87 499.37 492.81 495.44 0 +3.10(+0.63%)
Sep 24, 2013 493.52 497.29 489.03 492.35 0 -0.67(-0.14%)
Sep 23, 2013 494.54 497.99 490.83 493.01 0 -0.45(-0.09%)
Sep 20, 2013 500.56 501.65 492.19 493.46 0 -9.94(-1.97%)
Sep 19, 2013 511.95 512.86 500.88 503.40 0 -4.64(-0.91%)
Sep 18, 2013 495.34 509.80 490.81 508.04 0 +11.11(+2.24%)
Sep 17, 2013 496.17 499.96 493.82 496.93 0 +0.85(+0.17%)
Sep 16, 2013 500.71 501.78 493.29 496.07 0 +3.41(+0.69%)
Sep 13, 2013 491.53 494.84 487.41 492.67 0 -2.91(-0.59%)
Sep 12, 2013 496.49 500.13 492.17 495.57 0 -5.13(-1.02%)
Sep 11, 2013 500.31 504.68 495.10 500.70 0 -0.07(-0.01%)
Sep 10, 2013 496.91 503.08 494.88 500.78 0 +11.06(+2.26%)
Sep 09, 2013 485.30 491.60 484.64 489.72 0 +10.25(+2.14%)
Sep 06, 2013 481.46 484.88 476.08 479.47 0 +0.60(+0.12%)
Sep 05, 2013 475.39 481.75 473.71 478.87 0 +1.40(+0.29%)
Sep 04, 2013 472.32 478.76 469.96 477.48 0 +5.60(+1.19%)
Sep 03, 2013 475.17 477.16 468.20 471.88 0 +13.05(+2.85%)
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.