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 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%)
Apr 01, 2020 398.87 405.47 389.65 392.96 0 -12.61(-3.11%)
Mar 31, 2020 404.32 415.68 399.61 405.57 0 +6.19(+1.55%)
Mar 30, 2020 399.94 408.38 388.47 399.38 0 +11.42(+2.94%)
Mar 27, 2020 383.30 397.62 377.82 387.95 0 -16.25(-4.02%)
Mar 26, 2020 399.44 410.50 390.71 404.20 0 +12.88(+3.29%)
Mar 25, 2020 380.67 408.40 374.81 391.31 0 +15.68(+4.17%)
Mar 24, 2020 356.58 379.25 350.13 375.63 0 +48.08(+14.68%)
Mar 23, 2020 328.35 337.69 318.31 327.55 0 -3.56(-1.08%)
Mar 20, 2020 347.52 357.02 328.17 331.11 0 -10.76(-3.15%)
Mar 19, 2020 336.40 350.56 320.90 341.88 0 +3.36(+0.99%)
Mar 18, 2020 343.99 355.41 327.39 338.52 0 -34.15(-9.16%)
Mar 17, 2020 362.47 381.52 356.49 372.66 0 +13.24(+3.68%)
Mar 16, 2020 351.20 378.91 346.76 359.42 0 -38.73(-9.73%)
Mar 13, 2020 384.16 399.01 363.01 398.15 0 +44.23(+12.50%)
Mar 12, 2020 359.30 367.65 338.99 353.93 0 -37.78(-9.65%)
Mar 11, 2020 404.56 409.27 382.46 391.71 0 -27.67(-6.60%)
Mar 10, 2020 413.85 421.85 397.89 419.38 0 +32.82(+8.49%)
Mar 09, 2020 395.58 407.29 382.44 386.56 0 -46.47(-10.73%)
Mar 06, 2020 433.59 439.72 427.72 433.03 0 -26.20(-5.70%)
Mar 05, 2020 461.77 468.18 455.63 459.23 0 -21.04(-4.38%)
Mar 04, 2020 474.15 481.13 467.62 480.27 0 +22.21(+4.85%)
Mar 03, 2020 466.02 476.84 452.73 458.06 0 -2.04(-0.44%)
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.