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 28, 2010 609.30 1095 1072 1080 0 -15.90(-1.45%)
May 27, 2010 1075 1099 1064 1095 0 +61.90(+5.99%)
May 26, 2010 1033 1066 1013 1034 0 +30.23(+3.01%)
May 25, 2010 965.21 1011 957.00 1003 0 -10.64(-1.05%)
May 24, 2010 1022 1039 1004 1014 0 -5.73(-0.56%)
May 21, 2010 981.86 1026 970.06 1020 0 +41.75(+4.27%)
May 20, 2010 993.52 1026 962.33 977.95 0 -62.22(-5.98%)
May 19, 2010 1050 1063 1020 1040 0 -38.90(-3.60%)
May 18, 2010 1103 1120 1068 1079 0 -10.01(-0.92%)
May 17, 2010 1103 1114 1060 1089 0 -21.71(-1.95%)
May 14, 2010 1135 1151 1095 1111 0 -51.55(-4.44%)
May 13, 2010 1162 1180 1150 1162 0 +1.33(+0.11%)
May 12, 2010 1151 1167 1136 1161 0 +7.61(+0.66%)
May 11, 2010 1165 1170 1134 1153 0 -27.19(-2.30%)
May 10, 2010 1169 1189 1161 1181 0 +84.97(+7.76%)
May 07, 2010 1095 1139 1061 1096 0 +3.77(+0.35%)
May 06, 2010 1120 1159 1046 1092 0 -32.03(-2.85%)
May 05, 2010 1130 1158 1117 1124 0 -11.61(-1.02%)
May 04, 2010 1160 1173 1124 1135 0 -83.17(-6.82%)
May 03, 2010 1233 1235 1210 1219 0 -10.61(-0.86%)
Apr 30, 2010 1250 1263 1202 1229 0 -196.85(-13.80%)
Apr 29, 2010 1438 1449 1412 1426 0 -4.17(-0.29%)
Apr 28, 2010 1439 1450 1407 1430 0 -25.30(-1.74%)
Apr 27, 2010 1489 1496 1435 1456 0 -64.56(-4.25%)
Apr 26, 2010 1523 1535 1501 1520 0 +20.01(+1.33%)
Apr 23, 2010 1478 1505 1463 1500 0 +21.92(+1.48%)
Apr 22, 2010 1464 1494 1443 1478 0 -6.36(-0.43%)
Apr 21, 2010 1509 1516 1472 1485 0 -26.88(-1.78%)
Apr 20, 2010 1527 1534 1505 1511 0 +4.92(+0.33%)
Apr 19, 2010 1497 1519 1484 1507 0 -8.63(-0.57%)
Apr 16, 2010 1548 1562 1505 1515 0 -52.78(-3.37%)
Apr 15, 2010 1576 1588 1555 1568 0 -19.32(-1.22%)
Apr 14, 2010 1583 1594 1570 1587 0 +28.27(+1.81%)
Apr 13, 2010 1564 1574 1545 1559 0 -20.88(-1.32%)
Apr 12, 2010 1591 1601 1569 1580 0 -50.00(-3.07%)
Apr 09, 2010 1632 1645 1617 1630 0 -1.20(-0.07%)
Apr 08, 2010 1613 1636 1595 1631 0 -2.33(-0.14%)
Apr 07, 2010 1659 1665 1625 1633 0 -77.67(-4.54%)
Apr 06, 2010 1701 1730 1690 1711 0 +7.75(+0.45%)
Apr 05, 2010 1698 1710 1690 1703 0 +19.76(+1.17%)
Apr 01, 2010 1684 1684 1684 0 +45.05(+2.75%)
Mar 31, 2010 1630 1651 1625 1639 0 +0.31(+0.02%)
Mar 30, 2010 1661 1670 1625 1638 0 -47.01(-2.79%)
Mar 29, 2010 1670 1699 1666 1685 0 +32.28(+1.95%)
Mar 26, 2010 1647 1670 1634 1653 0 +12.70(+0.77%)
Mar 25, 2010 1665 1679 1632 1640 0 -8.18(-0.50%)
Mar 24, 2010 1644 1667 1623 1648 0 -2.69(-0.16%)
Mar 23, 2010 1619 1658 1611 1651 0 +48.37(+3.02%)
Mar 22, 2010 1566 1612 1557 1603 0 +13.25(+0.83%)
Mar 19, 2010 1616 1627 1576 1589 0 -28.44(-1.76%)
Mar 18, 2010 1625 1639 1606 1618 0 -18.46(-1.13%)
Mar 17, 2010 1643 1661 1624 1636 0 +9.45(+0.58%)
Mar 16, 2010 1607 1634 1599 1627 0 +30.40(+1.90%)
Mar 15, 2010 1596 1605 1586 1597 0 -19.41(-1.20%)
Mar 12, 2010 1625 1635 1602 1616 0 -2.05(-0.13%)
Mar 11, 2010 1612 1622 1579 1618 0 +2.76(+0.17%)
Mar 10, 2010 1607 1635 1595 1615 0 +14.07(+0.88%)
Mar 09, 2010 1591 1618 1574 1601 0 -5.26(-0.33%)
Mar 08, 2010 1612 1625 1589 1606 0 +5.89(+0.37%)
Mar 05, 2010 1578 1609 1574 1601 0 +46.98(+3.02%)
Mar 04, 2010 1556 1571 1535 1554 0 -5.67(-0.36%)
Mar 03, 2010 1541 1582 1529 1559 0 +37.88(+2.49%)
Mar 02, 2010 1516 1542 1499 1521 0 +18.10(+1.20%)
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.