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 (%)
May 30, 2014 498.17 499.62 490.01 492.62 0 -15.15(-2.98%)
May 29, 2014 505.41 508.96 502.88 507.77 0 +2.77(+0.55%)
May 28, 2014 509.12 510.08 503.06 505.00 0 -8.72(-1.70%)
May 27, 2014 514.93 517.06 510.62 513.72 0 +0.19(+0.04%)
May 23, 2014 513.53 513.53 513.53 0 +2.59(+0.51%)
May 22, 2014 511.75 514.62 506.94 510.94 0 +3.36(+0.66%)
May 21, 2014 507.56 509.83 503.84 507.58 0 +1.43(+0.28%)
May 20, 2014 511.58 513.34 503.56 506.14 0 -8.23(-1.60%)
May 19, 2014 513.41 516.39 510.05 514.37 0 -5.53(-1.06%)
May 16, 2014 521.62 523.49 515.32 519.90 0 -8.14(-1.54%)
May 15, 2014 529.80 532.06 523.27 528.04 0 -1.43(-0.27%)
May 14, 2014 528.48 534.41 526.18 529.46 0 +2.73(+0.52%)
May 13, 2014 527.09 530.83 524.08 526.74 0 -2.17(-0.41%)
May 12, 2014 523.00 532.26 521.90 528.91 0 +16.51(+3.22%)
May 09, 2014 514.66 517.32 508.87 512.40 0 -3.72(-0.72%)
May 08, 2014 518.96 522.02 514.03 516.12 0 -3.55(-0.68%)
May 07, 2014 514.33 521.56 511.44 519.67 0 +4.57(+0.89%)
May 06, 2014 514.09 519.47 511.31 515.10 0 +0.39(+0.08%)
May 05, 2014 515.15 517.46 511.86 514.71 0 -2.95(-0.57%)
May 02, 2014 512.50 520.22 510.17 517.66 0 +7.01(+1.37%)
May 01, 2014 508.29 513.49 506.12 510.65 0 -2.10(-0.41%)
Apr 30, 2014 512.36 517.06 507.46 512.76 0 +0.15(+0.03%)
Apr 29, 2014 510.49 515.46 507.91 512.61 0 +4.49(+0.88%)
Apr 28, 2014 511.45 512.89 504.21 508.12 0 -8.29(-1.60%)
Apr 25, 2014 516.85 519.45 512.75 516.40 0 -3.30(-0.63%)
Apr 24, 2014 519.88 522.98 514.87 519.70 0 +2.04(+0.40%)
Apr 23, 2014 517.86 520.31 514.02 517.66 0 -0.79(-0.15%)
Apr 22, 2014 519.58 521.86 514.90 518.45 0 -0.64(-0.12%)
Apr 21, 2014 421.43 522.65 515.38 519.09 0 -2.78(-0.53%)
Apr 17, 2014 521.87 521.87 521.87 0 -0.39(-0.07%)
Apr 16, 2014 524.03 526.53 517.56 522.26 0 +0.52(+0.10%)
Apr 15, 2014 525.28 527.16 514.11 521.74 0 -10.52(-1.98%)
Apr 14, 2014 526.46 534.72 524.26 532.26 0 +9.21(+1.76%)
Apr 11, 2014 523.30 527.02 519.69 523.06 0 -3.94(-0.75%)
Apr 10, 2014 532.22 534.85 524.40 527.00 0 -7.03(-1.32%)
Apr 09, 2014 536.73 539.10 529.61 534.03 0 -0.03(-0.01%)
Apr 08, 2014 526.46 538.03 523.91 534.06 0 +11.85(+2.27%)
Apr 07, 2014 524.02 527.59 518.38 522.22 0 -1.03(-0.20%)
Apr 04, 2014 527.22 532.33 520.37 523.24 0 +2.51(+0.48%)
Apr 03, 2014 521.35 524.63 515.99 520.73 0 -5.88(-1.12%)
Apr 02, 2014 526.26 528.55 522.16 526.61 0 +0.59(+0.11%)
Apr 01, 2014 526.58 529.43 522.28 526.02 0 +3.58(+0.69%)
Mar 31, 2014 521.06 525.14 518.10 522.44 0 +8.39(+1.63%)
Mar 28, 2014 517.24 521.39 510.67 514.05 0 +0.40(+0.08%)
Mar 27, 2014 512.53 516.15 508.81 513.64 0 +1.20(+0.23%)
Mar 26, 2014 518.84 521.50 510.94 512.44 0 -2.42(-0.47%)
Mar 25, 2014 511.78 517.27 509.15 514.86 0 +11.53(+2.29%)
Mar 24, 2014 507.85 509.55 498.88 503.33 0 +0.50(+0.10%)
Mar 21, 2014 500.42 506.84 497.52 502.83 0 +7.53(+1.52%)
Mar 20, 2014 490.88 498.08 487.68 495.30 0 +3.53(+0.72%)
Mar 19, 2014 497.08 500.52 489.53 491.77 0 -7.17(-1.44%)
Mar 18, 2014 494.60 502.10 492.28 498.94 0 +3.62(+0.73%)
Mar 17, 2014 495.17 501.04 491.90 495.32 0 +6.06(+1.24%)
Mar 14, 2014 486.19 493.19 485.09 489.26 0 +3.37(+0.69%)
Mar 13, 2014 498.87 501.09 484.44 485.88 0 -7.36(-1.49%)
Mar 12, 2014 489.14 496.62 487.39 493.24 0 +3.72(+0.76%)
Mar 11, 2014 495.31 499.27 487.37 489.52 0 -1.72(-0.35%)
Mar 10, 2014 491.69 495.70 484.72 491.24 0 -8.88(-1.78%)
Mar 07, 2014 507.57 508.61 495.31 500.12 0 -13.54(-2.64%)
Mar 06, 2014 512.05 517.57 510.48 513.67 0 +5.75(+1.13%)
Mar 05, 2014 509.14 512.26 505.08 507.92 0 -8.85(-1.71%)
Mar 04, 2014 516.37 519.63 511.88 516.77 0 +6.55(+1.28%)
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.