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, 2018 592.34 594.79 582.20 586.13 0 -2.95(-0.50%)
May 30, 2018 584.33 593.52 581.24 589.09 0 +9.88(+1.71%)
May 29, 2018 584.65 589.24 576.18 579.21 0 -12.96(-2.19%)
May 25, 2018 592.17 592.17 592.17 592.17 0 -7.75(-1.29%)
May 24, 2018 599.54 601.94 593.81 599.92 0 -1.47(-0.24%)
May 23, 2018 601.30 603.47 594.77 601.39 0 -11.32(-1.85%)
May 22, 2018 615.51 620.74 610.53 612.71 0 -2.06(-0.34%)
May 21, 2018 615.68 618.37 610.94 614.77 0 +4.53(+0.74%)
May 18, 2018 611.98 615.95 607.84 610.24 0 -5.63(-0.91%)
May 17, 2018 612.46 619.69 610.45 615.88 0 +0.05(+0.01%)
May 16, 2018 612.97 619.49 611.18 615.82 0 +13.88(+2.31%)
May 15, 2018 595.79 604.11 593.42 601.95 0 -1.59(-0.26%)
May 14, 2018 606.30 608.78 601.43 603.53 0 +4.15(+0.69%)
May 11, 2018 605.23 607.65 597.21 599.38 0 -0.88(-0.15%)
May 10, 2018 594.09 602.15 592.16 600.26 0 +9.21(+1.56%)
May 09, 2018 586.73 594.06 584.30 591.05 0 +8.50(+1.46%)
May 08, 2018 582.16 584.06 575.20 582.55 0 -2.07(-0.35%)
May 07, 2018 587.71 589.80 581.75 584.62 0 -1.41(-0.24%)
May 04, 2018 579.52 589.44 578.20 586.02 0 +3.49(+0.60%)
May 03, 2018 581.95 585.53 573.70 582.53 0 +3.15(+0.54%)
May 02, 2018 582.10 586.13 576.70 579.38 0 +5.74(+1.00%)
May 01, 2018 575.31 576.76 565.09 573.64 0 -4.04(-0.70%)
Apr 30, 2018 581.33 585.05 576.47 577.68 0 -1.27(-0.22%)
Apr 27, 2018 580.57 585.10 575.55 578.95 0 -6.69(-1.14%)
Apr 26, 2018 589.11 591.41 579.33 585.63 0 +5.55(+0.96%)
Apr 25, 2018 577.32 584.11 573.07 580.08 0 -3.14(-0.54%)
Apr 24, 2018 587.66 592.65 576.65 583.22 0 +2.21(+0.38%)
Apr 23, 2018 579.56 586.11 576.38 581.01 0 -8.75(-1.48%)
Apr 20, 2018 592.30 595.55 585.27 589.77 0 -2.48(-0.42%)
Apr 19, 2018 595.02 598.31 586.03 592.25 0 -2.06(-0.35%)
Apr 18, 2018 592.13 600.68 590.92 594.31 0 +20.77(+3.62%)
Apr 17, 2018 571.10 575.61 568.44 573.54 0 +7.24(+1.28%)
Apr 16, 2018 571.72 572.59 561.82 566.30 0 +0.20(+0.04%)
Apr 13, 2018 570.03 572.15 563.73 566.10 0 +2.18(+0.39%)
Apr 12, 2018 559.43 566.91 556.83 563.91 0 +6.58(+1.18%)
Apr 11, 2018 555.19 564.30 553.08 557.33 0 -0.44(-0.08%)
Apr 10, 2018 554.89 562.09 551.10 557.77 0 +22.11(+4.13%)
Apr 09, 2018 537.52 543.50 531.28 535.66 0 +1.38(+0.26%)
Apr 06, 2018 540.28 543.04 530.82 534.28 0 -12.28(-2.25%)
Apr 05, 2018 544.26 550.86 542.03 546.56 0 +8.31(+1.54%)
Apr 04, 2018 527.14 539.38 526.11 538.26 0 -2.70(-0.50%)
Apr 03, 2018 543.15 548.73 536.09 540.96 0 +2.48(+0.46%)
Apr 02, 2018 543.96 547.94 534.68 538.48 0 -5.19(-0.95%)
Mar 29, 2018 543.67 543.67 543.67 543.67 0 +14.72(+2.78%)
Mar 28, 2018 530.41 532.91 523.22 528.95 0 -5.34(-1.00%)
Mar 27, 2018 548.38 549.73 531.50 534.30 0 -6.38(-1.18%)
Mar 26, 2018 541.48 543.63 531.97 540.68 0 +10.78(+2.03%)
Mar 23, 2018 537.63 543.21 529.12 529.90 0 -5.73(-1.07%)
Mar 22, 2018 550.71 553.12 533.80 535.62 0 -29.71(-5.25%)
Mar 21, 2018 551.97 568.39 550.51 565.33 0 +16.00(+2.91%)
Mar 20, 2018 549.99 556.08 545.84 549.33 0 +0.49(+0.09%)
Mar 19, 2018 553.60 554.40 543.85 548.84 0 -10.11(-1.81%)
Mar 16, 2018 558.35 563.31 555.03 558.95 0 +1.58(+0.28%)
Mar 15, 2018 559.74 562.07 554.81 557.37 0 +0.92(+0.17%)
Mar 14, 2018 565.88 567.16 553.47 556.44 0 -2.02(-0.36%)
Mar 13, 2018 560.35 561.25 557.69 558.47 0 -3.12(-0.56%)
Mar 12, 2018 560.93 564.24 558.17 561.59 0 +2.15(+0.38%)
Mar 09, 2018 561.11 566.94 555.25 559.44 0 +1.81(+0.33%)
Mar 08, 2018 561.67 563.46 550.84 557.63 0 -6.10(-1.08%)
Mar 07, 2018 563.71 567.32 558.95 563.74 0 -3.41(-0.60%)
Mar 06, 2018 566.22 572.94 562.21 567.15 0 +6.48(+1.16%)
Mar 05, 2018 550.13 563.51 548.96 560.67 0 +5.29(+0.95%)
Mar 02, 2018 552.53 558.79 544.54 555.38 0 -9.59(-1.70%)
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.