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 (%)
Jan 31, 2012 612.61 616.79 601.51 607.08 0 +0.75(+0.12%)
Jan 30, 2012 601.80 610.24 596.22 606.34 0 -6.08(-0.99%)
Jan 27, 2012 610.00 618.98 601.94 612.42 0 -3.99(-0.65%)
Jan 26, 2012 617.12 625.50 607.61 616.41 0 +9.79(+1.61%)
Jan 25, 2012 595.08 610.08 589.81 606.62 0 +8.65(+1.45%)
Jan 24, 2012 590.75 599.96 586.79 597.97 0 -1.84(-0.31%)
Jan 23, 2012 594.89 603.17 592.45 599.81 0 +7.55(+1.28%)
Jan 20, 2012 592.11 596.60 587.79 592.26 0 -1.51(-0.25%)
Jan 19, 2012 591.02 597.34 586.50 593.77 0 +4.82(+0.82%)
Jan 18, 2012 578.41 589.86 574.87 588.95 0 +12.35(+2.14%)
Jan 17, 2012 576.37 582.84 571.81 576.60 0 +13.12(+2.33%)
Jan 16, 2012 562.11 566.90 552.67 563.48 0 +0.90(+0.16%)
Jan 13, 2012 563.71 567.32 552.25 562.59 0 -5.89(-1.04%)
Jan 12, 2012 565.15 572.16 559.66 568.48 0 +9.72(+1.74%)
Jan 11, 2012 552.61 560.87 549.86 558.75 0 +6.38(+1.16%)
Jan 10, 2012 549.70 557.81 545.64 552.37 0 +18.17(+3.40%)
Jan 09, 2012 538.22 541.50 530.68 534.20 0 -0.13(-0.02%)
Jan 06, 2012 538.33 541.05 529.71 534.33 0 -5.85(-1.08%)
Jan 05, 2012 539.93 544.08 532.87 540.17 0 -4.70(-0.86%)
Jan 04, 2012 540.99 549.41 536.18 544.88 0 +33.21(+6.49%)
Dec 30, 2011 506.74 513.81 505.97 511.67 0 +4.18(+0.82%)
Dec 29, 2011 502.59 508.89 499.87 507.49 0 +6.19(+1.23%)
Dec 28, 2011 514.23 515.41 499.95 501.30 0 -14.94(-2.89%)
Dec 27, 2011 517.33 520.16 513.95 516.24 0 -1.86(-0.36%)
Dec 23, 2011 416.61 519.85 513.76 518.10 0 +9.94(+1.96%)
Dec 21, 2011 510.16 513.07 499.89 508.16 0 -0.74(-0.15%)
Dec 20, 2011 497.36 512.22 496.88 508.90 0 +24.62(+5.08%)
Dec 19, 2011 495.92 499.84 482.15 484.27 0 -13.21(-2.65%)
Dec 16, 2011 499.00 506.70 492.83 497.48 0 +6.96(+1.42%)
Dec 15, 2011 499.54 502.69 487.82 490.52 0 +0.33(+0.07%)
Dec 14, 2011 497.06 502.06 486.12 490.20 0 -13.30(-2.64%)
Dec 13, 2011 513.75 522.48 497.55 503.50 0 -5.38(-1.06%)
Dec 12, 2011 516.67 517.79 503.11 508.89 0 -20.82(-3.93%)
Dec 09, 2011 517.20 534.32 515.81 529.70 0 +12.37(+2.39%)
Dec 08, 2011 534.65 537.56 515.44 517.33 0 -25.13(-4.63%)
Dec 07, 2011 542.13 549.14 533.68 542.47 0 -1.35(-0.25%)
Dec 06, 2011 544.69 550.58 536.99 543.81 0 -3.14(-0.57%)
Dec 05, 2011 548.50 554.85 540.57 546.95 0 +9.59(+1.78%)
Dec 02, 2011 543.12 547.14 533.86 537.37 0 +1.87(+0.35%)
Dec 01, 2011 537.42 545.09 528.52 535.50 0 -2.25(-0.42%)
Nov 30, 2011 519.89 541.62 515.75 537.75 0 +42.39(+8.56%)
Nov 29, 2011 495.94 502.86 490.03 495.36 0 -2.83(-0.57%)
Nov 28, 2011 498.86 505.65 489.99 498.19 0 +25.11(+5.31%)
Nov 25, 2011 474.11 483.68 469.21 473.08 0 -2.30(-0.48%)
Nov 24, 2011 483.57 486.22 472.17 475.38 0 +2.58(+0.55%)
Nov 23, 2011 482.12 484.68 471.56 472.80 0 -20.59(-4.17%)
Nov 22, 2011 494.10 503.33 486.48 493.39 0 -6.31(-1.26%)
Nov 21, 2011 505.31 508.85 489.28 499.70 0 -24.72(-4.71%)
Nov 18, 2011 531.12 532.29 520.06 524.42 0 -6.11(-1.15%)
Nov 17, 2011 546.32 548.68 523.72 530.53 0 -15.08(-2.76%)
Nov 16, 2011 548.50 557.55 542.74 545.62 0 -12.79(-2.29%)
Nov 15, 2011 550.87 564.11 547.28 558.41 0 +6.26(+1.13%)
Nov 14, 2011 557.07 561.23 546.60 552.15 0 -8.92(-1.59%)
Nov 11, 2011 552.10 564.61 549.17 561.07 0 +14.56(+2.66%)
Nov 10, 2011 549.14 555.31 538.29 546.51 0 +0.73(+0.13%)
Nov 09, 2011 559.29 564.05 542.04 545.77 0 -31.54(-5.46%)
Nov 08, 2011 573.16 581.71 564.03 577.31 0 +8.88(+1.56%)
Nov 07, 2011 563.41 573.48 555.44 568.43 0 +1.70(+0.30%)
Nov 04, 2011 561.27 572.67 551.65 566.72 0 +2.00(+0.35%)
Nov 03, 2011 552.10 569.73 542.30 564.73 0 +16.92(+3.09%)
Nov 02, 2011 542.02 553.92 535.17 547.81 0 +22.67(+4.32%)
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.