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 31, 2013 449.18 450.51 437.11 437.87 0 -13.49(-2.99%)
May 30, 2013 446.44 454.16 444.11 451.35 0 +7.31(+1.65%)
May 29, 2013 446.43 450.26 440.86 444.04 0 -1.87(-0.42%)
May 28, 2013 446.56 450.69 441.93 445.92 0 +0.21(+0.05%)
May 24, 2013 357.31 448.34 443.26 445.71 0 -5.38(-1.19%)
May 23, 2013 448.45 453.90 445.11 451.09 0 -8.29(-1.81%)
May 22, 2013 462.56 471.76 453.44 459.38 0 -0.57(-0.12%)
May 21, 2013 457.44 465.18 454.80 459.95 0 +5.38(+1.18%)
May 20, 2013 448.85 456.52 446.70 454.57 0 +3.88(+0.86%)
May 17, 2013 450.90 454.70 447.09 450.68 0 +3.92(+0.88%)
May 16, 2013 446.53 452.94 442.32 446.76 0 -4.61(-1.02%)
May 15, 2013 452.39 455.24 447.61 451.37 0 -11.31(-2.44%)
May 13, 2013 466.24 468.04 459.97 462.68 0 -5.88(-1.26%)
May 10, 2013 471.46 474.42 463.40 468.57 0 -2.77(-0.59%)
May 09, 2013 475.54 478.84 468.94 471.33 0 -6.58(-1.38%)
May 08, 2013 473.28 482.00 469.96 477.92 0 +6.69(+1.42%)
May 07, 2013 471.42 475.75 467.32 471.23 0 +3.44(+0.73%)
May 06, 2013 374.59 469.03 463.34 467.79 0 +1.52(+0.33%)
May 03, 2013 462.39 467.62 459.58 466.27 0 +14.30(+3.16%)
May 02, 2013 450.75 455.28 446.07 451.97 0 -1.32(-0.29%)
May 01, 2013 459.19 462.19 450.71 453.28 0 -7.82(-1.70%)
Apr 30, 2013 457.32 464.86 450.91 461.11 0 +0.10(+0.02%)
Apr 29, 2013 459.24 463.50 455.70 461.01 0 +6.21(+1.37%)
Apr 26, 2013 459.86 461.77 452.51 454.80 0 -8.44(-1.82%)
Apr 25, 2013 462.36 470.33 458.58 463.24 0 +4.07(+0.89%)
Apr 24, 2013 452.49 462.68 451.31 459.17 0 +14.04(+3.15%)
Apr 23, 2013 444.65 449.62 440.04 445.13 0 +1.26(+0.28%)
Apr 22, 2013 444.74 447.54 436.82 443.87 0 -1.18(-0.27%)
Apr 19, 2013 446.62 449.38 438.78 445.05 0 +6.40(+1.46%)
Apr 18, 2013 437.34 443.92 432.84 438.65 0 +3.65(+0.84%)
Apr 17, 2013 440.82 442.99 431.57 435.00 0 -15.61(-3.46%)
Apr 16, 2013 452.63 456.82 445.59 450.61 0 +7.05(+1.59%)
Apr 15, 2013 452.72 453.94 441.38 443.56 0 -21.36(-4.59%)
Apr 12, 2013 467.86 470.15 460.25 464.92 0 -6.69(-1.42%)
Apr 11, 2013 472.13 475.62 467.13 471.60 0 -1.30(-0.27%)
Apr 10, 2013 474.82 478.41 469.52 472.90 0 +0.33(+0.07%)
Apr 09, 2013 463.98 476.74 461.52 472.57 0 +17.45(+3.83%)
Apr 08, 2013 451.23 456.57 448.01 455.12 0 +2.64(+0.58%)
Apr 05, 2013 448.78 456.01 444.01 452.49 0 -3.41(-0.75%)
Apr 04, 2013 456.55 461.53 452.10 455.90 0 +0.20(+0.04%)
Apr 03, 2013 459.33 463.40 452.50 455.70 0 -5.25(-1.14%)
Apr 02, 2013 466.27 469.09 458.13 460.95 0 -5.25(-1.13%)
Apr 01, 2013 376.18 471.82 464.63 466.19 0 -4.84(-1.03%)
Mar 28, 2013 377.03 473.76 468.01 471.04 0 -2.69(-0.57%)
Mar 27, 2013 469.84 476.08 466.53 473.73 0 +1.23(+0.26%)
Mar 26, 2013 470.12 474.73 467.22 472.50 0 +3.40(+0.72%)
Mar 25, 2013 474.05 476.99 465.25 469.10 0 -3.89(-0.82%)
Mar 22, 2013 474.70 477.81 471.40 472.99 0 -1.36(-0.29%)
Mar 21, 2013 474.29 479.07 470.62 474.35 0 -2.17(-0.46%)
Mar 20, 2013 475.61 479.09 472.46 476.52 0 +5.28(+1.12%)
Mar 19, 2013 479.06 481.47 466.96 471.24 0 -16.63(-3.41%)
Mar 18, 2013 487.78 492.86 484.16 487.88 0 -6.93(-1.40%)
Mar 15, 2013 496.75 501.30 492.10 494.81 0 -1.50(-0.30%)
Mar 14, 2013 497.03 500.50 490.68 496.30 0 -1.71(-0.34%)
Mar 13, 2013 504.35 506.43 494.72 498.01 0 -10.18(-2.00%)
Mar 12, 2013 507.98 514.31 504.22 508.19 0 -0.54(-0.11%)
Mar 11, 2013 507.15 510.68 503.54 508.73 0 +0.63(+0.12%)
Mar 08, 2013 508.89 512.62 503.68 508.10 0 -2.12(-0.42%)
Mar 07, 2013 507.56 514.63 505.48 510.22 0 +5.49(+1.09%)
Mar 06, 2013 500.95 507.75 498.32 504.73 0 +0.84(+0.17%)
Mar 05, 2013 504.35 511.30 499.57 503.89 0 +8.92(+1.80%)
Mar 04, 2013 495.69 499.87 489.45 494.96 0 -11.19(-2.21%)
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.