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 30, 2009 865.44 894.89 859.39 875.06 0 +24.18(+2.84%)
Apr 29, 2009 834.62 870.09 829.51 850.89 0 +23.74(+2.87%)
Apr 28, 2009 824.50 846.06 813.70 827.15 0 -26.95(-3.16%)
Apr 27, 2009 861.19 879.75 839.65 854.10 0 -32.70(-3.69%)
Apr 24, 2009 882.03 901.86 868.62 886.80 0 +27.28(+3.17%)
Apr 23, 2009 867.63 880.12 838.07 859.52 0 +0.72(+0.08%)
Apr 22, 2009 832.33 887.20 827.75 858.79 0 +14.27(+1.69%)
Apr 21, 2009 801.53 851.51 794.36 844.53 0 +35.52(+4.39%)
Apr 20, 2009 845.94 848.16 805.04 809.01 0 -83.08(-9.31%)
Apr 17, 2009 882.88 900.44 870.92 892.09 0 +5.95(+0.67%)
Apr 16, 2009 875.87 897.61 856.11 886.14 0 +30.74(+3.59%)
Apr 15, 2009 836.05 860.58 827.50 855.40 0 +11.44(+1.36%)
Apr 14, 2009 847.68 875.43 836.05 843.96 0 -16.88(-1.96%)
Apr 13, 2009 824.39 872.91 815.21 860.85 0 +27.04(+3.24%)
Apr 10, 2009 818.15 837.09 807.18 833.81 0 +0.00(+0.00%)
Apr 09, 2009 818.15 837.09 807.18 833.81 0 +50.15(+6.40%)
Apr 08, 2009 783.14 792.22 761.47 783.66 0 +14.06(+1.83%)
Apr 07, 2009 770.83 786.72 761.11 769.59 0 -30.31(-3.79%)
Apr 06, 2009 795.84 808.40 779.76 799.90 0 -35.43(-4.24%)
Apr 03, 2009 815.59 842.83 805.44 835.34 0 +18.80(+2.30%)
Apr 02, 2009 799.33 835.38 792.40 816.54 0 +62.30(+8.26%)
Apr 01, 2009 711.38 762.54 706.54 754.24 0 +32.73(+4.54%)
Mar 31, 2009 724.53 743.43 709.84 721.51 0 +17.31(+2.46%)
Mar 30, 2009 715.80 720.98 690.00 704.21 0 -56.63(-7.44%)
Mar 27, 2009 762.07 775.25 746.99 760.84 0 -13.74(-1.77%)
Mar 26, 2009 763.35 782.78 753.90 774.58 0 +30.63(+4.12%)
Mar 25, 2009 743.27 767.52 718.40 743.95 0 +0.42(+0.06%)
Mar 24, 2009 727.99 764.35 716.41 743.52 0 -5.84(-0.78%)
Mar 23, 2009 732.50 750.47 726.95 749.36 0 +72.58(+10.72%)
Mar 20, 2009 695.38 704.03 668.41 676.78 0 -12.54(-1.82%)
Mar 19, 2009 680.53 713.75 673.43 689.32 0 +25.34(+3.82%)
Mar 18, 2009 635.92 671.27 615.76 663.98 0 +14.51(+2.23%)
Mar 17, 2009 638.16 653.21 618.96 649.47 0 -13.14(-1.98%)
Mar 16, 2009 673.51 692.00 655.94 662.61 0 -7.42(-1.11%)
Mar 13, 2009 687.55 695.99 655.10 670.03 0 -9.40(-1.38%)
Mar 12, 2009 650.31 683.95 631.47 679.43 0 +13.11(+1.97%)
Mar 11, 2009 675.54 686.80 652.07 666.33 0 +7.21(+1.09%)
Mar 10, 2009 627.80 666.96 623.16 659.12 0 +67.90(+11.48%)
Mar 09, 2009 590.13 613.77 580.99 591.22 0 -17.03(-2.80%)
Mar 06, 2009 615.69 631.94 587.27 608.25 0 +12.87(+2.16%)
Mar 05, 2009 607.58 626.08 588.06 595.39 0 -48.82(-7.58%)
Mar 04, 2009 625.34 660.91 616.82 644.21 0 +59.97(+10.27%)
Mar 03, 2009 590.67 602.47 560.98 584.24 0 +16.01(+2.82%)
Mar 02, 2009 605.09 611.16 563.09 568.23 0 -57.31(-9.16%)
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%)
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.