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 (%)
Jun 30, 2020 489.10 499.63 488.07 497.01 0 +4.94(+1.00%)
Jun 29, 2020 494.00 496.77 488.89 492.07 0 +0.10(+0.02%)
Jun 26, 2020 500.79 501.27 490.73 491.97 0 -10.17(-2.03%)
Jun 25, 2020 495.57 502.95 492.57 502.14 0 +9.51(+1.93%)
Jun 24, 2020 500.77 501.91 491.28 492.63 0 -12.51(-2.48%)
Jun 23, 2020 507.09 513.71 503.95 505.14 0 +6.33(+1.27%)
Jun 22, 2020 498.71 502.15 495.79 498.81 0 +7.83(+1.59%)
Jun 19, 2020 498.59 501.84 489.00 490.98 0 -8.80(-1.76%)
Jun 18, 2020 497.78 501.92 495.16 499.78 0 -9.54(-1.87%)
Jun 17, 2020 512.98 515.70 507.41 509.32 0 -2.33(-0.46%)
Jun 16, 2020 517.48 520.62 505.04 511.65 0 +7.36(+1.46%)
Jun 15, 2020 489.51 507.67 486.83 504.29 0 -3.26(-0.64%)
Jun 12, 2020 511.04 513.78 499.66 507.55 0 +17.02(+3.47%)
Jun 11, 2020 504.39 507.49 488.70 490.52 0 -31.49(-6.03%)
Jun 10, 2020 522.78 527.81 516.32 522.01 0 +3.02(+0.58%)
Jun 09, 2020 512.42 521.33 507.92 518.99 0 -6.48(-1.23%)
Jun 08, 2020 524.10 527.98 517.04 525.47 0 +15.07(+2.95%)
Jun 05, 2020 518.18 522.28 507.43 510.40 0 +2.38(+0.47%)
Jun 04, 2020 503.59 508.93 499.62 508.02 0 +1.62(+0.32%)
Jun 03, 2020 501.76 510.71 500.12 506.40 0 +10.52(+2.12%)
Jun 02, 2020 492.37 499.50 490.82 495.88 0 +9.49(+1.95%)
Jun 01, 2020 481.14 488.50 479.58 486.38 0 +8.16(+1.71%)
May 29, 2020 473.40 480.20 469.77 478.22 0 +9.19(+1.96%)
May 28, 2020 472.90 476.44 467.03 469.03 0 +0.36(+0.08%)
May 27, 2020 467.49 470.91 461.50 468.67 0 +11.32(+2.48%)
May 26, 2020 459.81 463.85 453.87 457.35 0 -0.81(-0.18%)
May 22, 2020 454.40 460.52 450.31 458.15 0 +1.08(+0.24%)
May 21, 2020 461.24 465.05 453.82 457.07 0 -4.99(-1.08%)
May 20, 2020 463.59 467.96 458.38 462.06 0 +5.50(+1.20%)
May 19, 2020 458.24 463.44 455.05 456.56 0 +1.23(+0.27%)
May 18, 2020 450.71 460.24 448.85 455.33 0 +33.23(+7.87%)
May 15, 2020 421.31 428.19 417.19 422.10 0 +7.21(+1.74%)
May 14, 2020 399.03 416.17 396.05 414.89 0 +6.80(+1.67%)
May 13, 2020 412.07 412.57 402.75 408.09 0 +2.43(+0.60%)
May 12, 2020 418.21 420.27 405.11 405.66 0 -6.78(-1.64%)
May 11, 2020 411.25 416.84 408.94 412.44 0 -14.64(-3.43%)
May 08, 2020 424.89 427.88 420.16 427.08 0 +11.56(+2.78%)
May 07, 2020 414.27 420.84 413.01 415.52 0 +10.72(+2.65%)
May 06, 2020 410.75 412.50 402.52 404.80 0 +0.74(+0.18%)
May 05, 2020 410.94 416.12 403.48 404.06 0 -5.81(-1.42%)
May 04, 2020 404.60 410.51 401.04 409.87 0 +0.30(+0.07%)
May 01, 2020 406.60 413.94 404.35 409.57 0 -10.62(-2.53%)
Apr 30, 2020 423.80 429.18 417.10 420.19 0 -23.12(-5.21%)
Apr 29, 2020 435.89 446.47 434.70 443.31 0 +19.53(+4.61%)
Apr 28, 2020 426.47 430.70 420.24 423.78 0 +1.64(+0.39%)
Apr 27, 2020 416.93 424.14 414.44 422.14 0 +6.93(+1.67%)
Apr 24, 2020 420.55 421.85 410.33 415.21 0 +2.29(+0.55%)
Apr 23, 2020 414.46 425.47 410.43 412.92 0 +0.11(+0.03%)
Apr 22, 2020 413.09 416.04 407.56 412.81 0 +13.19(+3.30%)
Apr 21, 2020 403.16 408.14 395.51 399.62 0 -14.27(-3.45%)
Apr 20, 2020 418.24 426.33 412.55 413.89 0 -11.67(-2.74%)
Apr 17, 2020 428.38 430.12 420.90 425.56 0 +11.69(+2.82%)
Apr 16, 2020 414.63 416.28 406.68 413.87 0 +2.69(+0.65%)
Apr 15, 2020 411.96 415.41 407.79 411.18 0 -18.35(-4.27%)
Apr 14, 2020 434.65 439.68 426.69 429.54 0 +1.08(+0.25%)
Apr 13, 2020 431.78 433.03 421.45 428.46 0 +2.00(+0.47%)
Apr 09, 2020 421.86 432.55 418.88 426.47 0 +12.38(+2.99%)
Apr 08, 2020 409.20 417.45 403.98 414.08 0 +5.01(+1.23%)
Apr 07, 2020 421.99 423.74 408.23 409.07 0 -3.27(-0.79%)
Apr 06, 2020 411.40 416.70 406.12 412.35 0 +13.99(+3.51%)
Apr 03, 2020 408.51 411.83 394.07 398.36 0 -8.92(-2.19%)
Apr 02, 2020 402.51 414.87 396.22 407.28 0 +14.32(+3.65%)
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.