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 (%)
Apr 29, 2011 775.07 782.92 771.14 779.34 0 +5.63(+0.73%)
Apr 28, 2011 772.45 779.20 766.79 773.71 0 -1.59(-0.21%)
Apr 27, 2011 777.28 780.60 760.30 775.30 0 -1.14(-0.15%)
Apr 26, 2011 773.87 780.55 766.41 776.44 0 +3.24(+0.42%)
Apr 25, 2011 777.53 778.18 768.79 773.21 0 -5.07(-0.65%)
Apr 21, 2011 784.42 784.38 774.30 778.28 0 +6.35(+0.82%)
Apr 20, 2011 769.30 775.26 764.49 771.93 0 +18.92(+2.51%)
Apr 19, 2011 747.44 757.10 743.68 753.00 0 +11.59(+1.56%)
Apr 18, 2011 747.38 750.54 731.12 741.42 0 -20.22(-2.66%)
Apr 15, 2011 761.11 765.47 754.25 761.64 0 -3.97(-0.52%)
Apr 14, 2011 762.38 770.89 757.14 765.62 0 -2.02(-0.26%)
Apr 13, 2011 775.94 778.25 761.22 767.64 0 -2.90(-0.38%)
Apr 12, 2011 776.71 779.29 763.37 770.54 0 -17.79(-2.26%)
Apr 11, 2011 797.51 800.99 780.62 788.33 0 -4.88(-0.62%)
Apr 08, 2011 795.27 801.58 785.85 793.21 0 +9.95(+1.27%)
Apr 07, 2011 786.96 792.02 777.78 783.26 0 -6.88(-0.87%)
Apr 06, 2011 794.71 797.16 765.03 790.14 0 +0.40(+0.05%)
Apr 05, 2011 787.68 796.50 782.67 789.74 0 -2.31(-0.29%)
Apr 04, 2011 789.32 796.12 784.65 792.05 0 +9.72(+1.24%)
Apr 01, 2011 779.03 786.31 772.32 782.33 0 +4.50(+0.58%)
Mar 31, 2011 778.16 785.35 773.10 777.83 0 -4.49(-0.57%)
Mar 30, 2011 782.93 785.60 779.65 782.32 0 +10.34(+1.34%)
Mar 29, 2011 762.14 773.39 758.17 771.98 0 +15.14(+2.00%)
Mar 28, 2011 755.45 765.45 750.95 756.84 0 +1.44(+0.19%)
Mar 25, 2011 756.79 764.22 751.48 755.40 0 -1.31(-0.17%)
Mar 24, 2011 751.04 759.84 743.92 756.71 0 +10.59(+1.42%)
Mar 23, 2011 733.75 749.91 729.83 746.12 0 +12.24(+1.67%)
Mar 22, 2011 737.14 740.87 728.42 733.88 0 -6.55(-0.89%)
Mar 21, 2011 738.68 742.37 734.97 740.43 0 +4.36(+0.59%)
Mar 18, 2011 740.09 744.45 729.97 736.07 0 +7.33(+1.01%)
Mar 17, 2011 726.85 735.31 719.48 728.74 0 +22.17(+3.14%)
Mar 16, 2011 729.02 733.30 698.59 706.57 0 -21.21(-2.91%)
Mar 15, 2011 719.39 731.85 715.19 727.77 0 -8.04(-1.09%)
Mar 14, 2011 731.56 742.10 724.97 735.81 0 +9.39(+1.29%)
Mar 11, 2011 715.51 731.09 712.37 726.42 0 +9.37(+1.31%)
Mar 10, 2011 723.78 731.06 713.21 717.05 0 -28.59(-3.83%)
Mar 09, 2011 751.01 754.50 738.61 745.64 0 -8.01(-1.06%)
Mar 08, 2011 751.32 761.39 739.49 753.65 0 -3.21(-0.42%)
Mar 07, 2011 774.32 778.31 752.58 756.87 0 -19.52(-2.51%)
Mar 04, 2011 783.20 787.85 768.25 776.38 0 -8.79(-1.12%)
Mar 03, 2011 777.26 787.97 772.53 785.18 0 +18.53(+2.42%)
Mar 02, 2011 757.93 772.66 755.14 766.65 0 +4.10(+0.54%)
Mar 01, 2011 781.42 783.41 760.19 762.55 0 -12.25(-1.58%)
Feb 28, 2011 772.69 780.78 767.11 774.79 0 +11.04(+1.45%)
Feb 25, 2011 761.85 769.84 754.80 763.76 0 +11.59(+1.54%)
Feb 24, 2011 755.15 782.98 742.53 752.16 0 -5.36(-0.71%)
Feb 23, 2011 768.50 774.45 748.43 757.53 0 -9.64(-1.26%)
Feb 22, 2011 777.67 792.17 761.47 767.17 0 -24.28(-3.07%)
Feb 21, 2011 796.75 800.98 786.36 791.45 0 -2.98(-0.38%)
Feb 18, 2011 800.00 804.45 788.94 794.43 0 -11.89(-1.47%)
Feb 17, 2011 803.50 813.17 793.50 806.32 0 +2.07(+0.26%)
Feb 16, 2011 799.95 809.35 795.09 804.25 0 +2.95(+0.37%)
Feb 15, 2011 805.78 892.76 796.62 801.31 0 -13.10(-1.61%)
Feb 14, 2011 806.33 819.90 803.30 814.40 0 +9.82(+1.22%)
Feb 11, 2011 795.27 809.99 789.59 804.58 0 +4.46(+0.56%)
Feb 10, 2011 794.98 806.18 787.97 800.13 0 -5.56(-0.69%)
Feb 09, 2011 813.83 819.84 801.58 805.68 0 -15.29(-1.86%)
Feb 08, 2011 811.96 824.21 803.84 820.97 0 +17.34(+2.16%)
Feb 07, 2011 798.99 809.94 793.38 803.63 0 +9.47(+1.19%)
Feb 04, 2011 796.85 800.70 785.46 794.15 0 -4.04(-0.51%)
Feb 03, 2011 796.64 800.81 784.12 798.19 0 +1.37(+0.17%)
Feb 02, 2011 788.67 803.34 784.08 796.82 0 +10.69(+1.36%)
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.