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 (%)
Oct 29, 2010 748.08 754.02 739.84 750.30 0 -3.20(-0.42%)
Oct 28, 2010 756.79 760.18 746.22 753.50 0 +7.35(+0.98%)
Oct 27, 2010 747.70 752.08 736.65 746.15 0 +21.75(+3.00%)
Oct 25, 2010 726.68 732.80 720.66 724.41 0 +12.31(+1.73%)
Oct 22, 2010 715.58 719.50 705.86 712.10 0 -1.88(-0.26%)
Oct 21, 2010 717.10 726.58 700.84 713.98 0 +0.00(+0.00%)
Oct 20, 2010 701.90 718.07 700.59 713.98 0 +17.12(+2.46%)
Oct 19, 2010 705.18 710.38 692.14 696.86 0 -29.30(-4.03%)
Oct 18, 2010 722.29 729.56 716.81 726.16 0 -5.37(-0.73%)
Oct 15, 2010 734.02 737.01 721.36 731.53 0 +1.70(+0.23%)
Oct 14, 2010 729.38 737.16 721.96 729.83 0 +6.95(+0.96%)
Oct 13, 2010 716.82 728.38 712.55 722.88 0 -114.63(-13.69%)
Oct 12, 2010 835.26 841.00 824.73 837.51 0 -11.22(-1.32%)
Oct 11, 2010 850.00 861.71 845.56 848.73 0 -100.27(-10.57%)
Oct 08, 2010 936.09 951.46 929.47 948.99 0 +15.79(+1.69%)
Oct 07, 2010 936.81 948.21 923.82 933.21 0 -5.62(-0.60%)
Oct 06, 2010 920.84 944.91 923.38 938.82 0 +21.83(+2.38%)
Oct 05, 2010 895.32 924.83 898.39 917.00 0 +19.51(+2.17%)
Oct 04, 2010 901.40 912.85 893.51 897.48 0 -16.99(-1.86%)
Oct 01, 2010 904.41 922.08 903.37 914.47 0 +11.98(+1.33%)
Sep 30, 2010 900.77 922.20 896.52 902.49 0 -3.71(-0.41%)
Sep 29, 2010 896.60 914.03 897.52 906.20 0 -2.34(-0.26%)
Sep 28, 2010 885.59 911.24 884.22 908.54 0 +13.99(+1.56%)
Sep 27, 2010 889.30 902.97 887.67 894.55 0 +0.34(+0.04%)
Sep 24, 2010 876.87 901.76 879.17 894.21 0 +15.57(+1.77%)
Sep 23, 2010 870.77 889.99 865.91 878.64 0 -8.12(-0.92%)
Sep 22, 2010 877.98 898.92 875.88 886.77 0 +3.90(+0.44%)
Sep 21, 2010 871.47 889.62 869.39 882.86 0 +2.02(+0.23%)
Sep 20, 2010 864.28 884.29 868.85 880.84 0 +9.46(+1.09%)
Sep 17, 2010 867.73 888.47 868.01 871.38 0 -6.71(-0.76%)
Sep 15, 2010 869.91 886.24 869.75 878.09 0 -5.28(-0.60%)
Sep 14, 2010 872.43 891.36 873.85 883.37 0 -2.39(-0.27%)
Sep 13, 2010 871.46 888.88 876.98 885.76 0 +21.96(+2.54%)
Sep 10, 2010 856.14 869.89 855.85 863.80 0 -0.97(-0.11%)
Sep 09, 2010 858.33 878.47 851.37 864.77 0 +8.96(+1.05%)
Sep 08, 2010 840.18 863.62 842.20 855.82 0 +8.62(+1.02%)
Sep 07, 2010 837.56 856.37 837.06 847.20 0 -9.27(-1.08%)
Sep 06, 2010 856.52 868.48 851.62 856.47 0 -2.46(-0.29%)
Sep 03, 2010 849.69 868.10 848.26 858.93 0 +9.47(+1.11%)
Sep 02, 2010 837.46 853.82 838.20 849.47 0 +0.81(+0.10%)
Sep 01, 2010 814.99 851.42 818.00 848.66 0 +46.16(+5.75%)
Aug 31, 2010 782.89 810.63 785.33 802.50 0 +10.91(+1.38%)
Aug 30, 2010 482.94 802.11 790.58 791.59 0 -8.00(-1.00%)
Aug 27, 2010 791.32 802.85 775.27 799.59 0 +17.07(+2.18%)
Aug 26, 2010 786.68 794.40 776.08 782.52 0 +5.96(+0.77%)
Aug 25, 2010 776.71 786.23 760.35 776.56 0 -4.13(-0.53%)
Aug 24, 2010 792.97 797.35 773.46 780.69 0 -28.15(-3.48%)
Aug 23, 2010 821.94 830.27 806.67 808.84 0 -6.28(-0.77%)
Aug 20, 2010 815.19 820.56 804.64 815.12 0 -5.39(-0.66%)
Aug 19, 2010 840.11 846.77 816.50 820.52 0 -16.07(-1.92%)
Aug 18, 2010 841.01 846.70 827.37 836.59 0 -4.38(-0.52%)
Aug 17, 2010 832.94 846.02 826.34 840.96 0 +20.79(+2.54%)
Aug 16, 2010 810.98 826.52 804.77 820.17 0 +8.57(+1.06%)
Aug 13, 2010 816.56 824.31 807.19 811.60 0 +0.54(+0.07%)
Aug 12, 2010 800.27 817.23 792.11 811.06 0 -1.46(-0.18%)
Aug 11, 2010 825.33 829.11 809.35 812.52 0 -38.49(-4.52%)
Aug 10, 2010 853.75 858.73 841.25 851.01 0 -67.54(-7.35%)
Aug 09, 2010 924.99 932.31 911.70 918.54 0 +2.18(+0.24%)
Aug 06, 2010 921.21 933.38 905.83 916.36 0 -1.13(-0.12%)
Aug 05, 2010 919.04 927.62 905.28 917.49 0 -0.68(-0.07%)
Aug 04, 2010 916.44 924.44 903.24 918.17 0 +3.77(+0.41%)
Aug 03, 2010 912.99 922.11 903.20 914.40 0 -1.35(-0.15%)
Aug 02, 2010 899.34 919.69 894.55 915.75 0 +38.30(+4.37%)
Jul 30, 2010 880.69 888.06 864.83 877.45 0 -9.81(-1.11%)
Jul 29, 2010 900.93 907.16 879.27 887.26 0 -3.44(-0.39%)
Jul 28, 2010 888.56 904.29 882.61 890.71 0 -0.71(-0.08%)
Jul 27, 2010 899.32 912.91 882.00 891.42 0 -5.52(-0.62%)
Jul 26, 2010 892.35 900.78 881.22 896.94 0 +2.69(+0.30%)
Jul 23, 2010 880.51 897.65 874.53 894.24 0 +15.49(+1.76%)
Jul 22, 2010 862.11 888.39 858.75 878.75 0 +28.87(+3.40%)
Jul 21, 2010 854.65 869.02 841.09 849.88 0 +3.26(+0.39%)
Jul 20, 2010 815.56 850.65 807.51 846.62 0 +33.50(+4.12%)
Jul 19, 2010 807.41 822.19 799.83 813.12 0 +11.26(+1.40%)
Jul 16, 2010 802.97 826.49 799.24 801.86 0 -12.77(-1.57%)
Jul 15, 2010 830.51 837.03 807.53 814.62 0 -19.57(-2.35%)
Jul 14, 2010 833.07 844.73 821.64 834.20 0 -3.19(-0.38%)
Jul 13, 2010 836.84 847.85 825.83 837.38 0 -257.46(-23.52%)
Jul 12, 2010 1120 1125 1087 1095 0 -28.36(-2.52%)
Jul 09, 2010 1119 1131 1100 1123 0 +28.02(+2.56%)
Jul 08, 2010 1094 1105 1078 1095 0 +15.74(+1.46%)
Jul 07, 2010 1050 1081 1043 1079 0 +19.93(+1.88%)
Jul 06, 2010 1047 1077 1029 1060 0 +27.52(+2.67%)
Jul 02, 2010 1033 1057 1022 1032 0 +4.77(+0.46%)
Jul 01, 2010 1031 1050 1005 1027 0 -4.04(-0.39%)
Jun 30, 2010 1053 1065 1025 1031 0 -19.90(-1.89%)
Jun 29, 2010 1085 1091 1046 1051 0 -68.28(-6.10%)
Jun 25, 2010 1132 1141 1098 1119 0 -8.47(-0.75%)
Jun 24, 2010 1164 1168 1122 1128 0 -35.30(-3.03%)
Jun 23, 2010 1152 1185 1141 1163 0 -0.37(-0.03%)
Jun 22, 2010 1172 1186 1156 1164 0 -21.18(-1.79%)
Jun 21, 2010 1184 1204 1170 1185 0 +46.26(+4.06%)
Jun 18, 2010 1141 1154 1131 1139 0 +0.64(+0.06%)
Jun 17, 2010 1151 1162 1125 1138 0 -11.23(-0.98%)
Jun 16, 2010 1149 1163 1137 1149 0 -1.89(-0.16%)
Jun 15, 2010 1129 1154 1121 1151 0 +22.92(+2.03%)
Jun 14, 2010 1132 1148 1119 1128 0 +20.43(+1.84%)
Jun 11, 2010 1097 1120 1084 1108 0 -0.29(-0.03%)
Jun 10, 2010 1080 1117 1073 1108 0 +48.10(+4.54%)
Jun 09, 2010 1061 1079 1041 1060 0 +11.57(+1.10%)
Jun 08, 2010 1039 1054 1019 1048 0 +14.01(+1.35%)
Jun 07, 2010 1039 1063 1020 1034 0 -25.67(-2.42%)
Jun 04, 2010 1068 1098 1045 1060 0 -41.99(-3.81%)
Jun 03, 2010 1123 1133 1087 1102 0 +24.57(+2.28%)
Jun 02, 2010 1051 1078 1042 1077 0 +27.63(+2.63%)
Jun 01, 2010 1067 1083 1040 1050 0 -29.85(-2.77%)
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%)
Mar 01, 2010 1486 1506 1470 1503 0 +34.38(+2.34%)
Feb 26, 2010 1450 1474 1431 1469 0 +29.54(+2.05%)
Feb 25, 2010 1422 1464 1395 1439 0 -24.30(-1.66%)
Feb 24, 2010 1467 1485 1447 1464 0 -4.84(-0.33%)
Feb 23, 2010 1505 1520 1458 1468 0 -44.83(-2.96%)
Feb 22, 2010 1520 1535 1504 1513 0 +11.16(+0.74%)
Feb 19, 2010 1483 1514 1476 1502 0 -6.70(-0.44%)
Feb 18, 2010 1476 1514 1469 1509 0 +8.62(+0.57%)
Feb 17, 2010 1505 1516 1476 1500 0 +8.34(+0.56%)
Feb 16, 2010 1468 1497 1456 1492 0 +51.28(+3.56%)
Feb 15, 2010 601.20 1449 1438 1441 0 +12.70(+0.89%)
Feb 12, 2010 1421 1453 1384 1428 0 -5.72(-0.40%)
Feb 11, 2010 1418 1450 1392 1434 0 +39.27(+2.82%)
Feb 10, 2010 1414 1427 1373 1394 0 -21.64(-1.53%)
Feb 09, 2010 1393 1435 1379 1416 0 +59.55(+4.39%)
Feb 08, 2010 1367 1394 1335 1356 0 -10.10(-0.74%)
Feb 05, 2010 1361 1378 1315 1367 0 -8.39(-0.61%)
Feb 04, 2010 1426 1435 1367 1375 0 -93.75(-6.38%)
Feb 03, 2010 1476 1490 1446 1469 0 -8.23(-0.56%)
Feb 02, 2010 1468 1491 1445 1477 0 +45.29(+3.16%)
Feb 01, 2010 1389 1445 1383 1432 0 +49.60(+3.59%)
Jan 29, 2010 1399 1425 1368 1382 0 -0.15(-0.01%)
Jan 28, 2010 1439 1449 1371 1382 0 -38.02(-2.68%)
Jan 27, 2010 1424 1446 1389 1420 0 -9.05(-0.63%)
Jan 26, 2010 1435 1459 1414 1429 0 -33.87(-2.31%)
Jan 25, 2010 1490 1512 1454 1463 0 -6.13(-0.42%)
Jan 22, 2010 1480 1518 1445 1469 0 -24.61(-1.65%)
Jan 21, 2010 1571 1584 1485 1494 0 -83.91(-5.32%)
Jan 20, 2010 1604 1609 1556 1578 0 -60.35(-3.68%)
Jan 19, 2010 1619 1652 1606 1638 0 +11.63(+0.72%)
Jan 18, 2010 656.22 1627 1614 1626 0 +10.38(+0.64%)
Jan 15, 2010 1634 1657 1604 1616 0 -27.01(-1.64%)
Jan 14, 2010 1637 1659 1625 1643 0 +23.63(+1.46%)
Jan 13, 2010 1612 1640 1591 1619 0 +13.27(+0.83%)
Jan 12, 2010 1617 1636 1583 1606 0 -38.28(-2.33%)
Jan 11, 2010 1677 1695 1635 1644 0 -7.70(-0.47%)
Jan 08, 2010 1634 1666 1622 1652 0 +16.39(+1.00%)
Jan 07, 2010 1631 1647 1606 1636 0 -2.19(-0.13%)
Jan 06, 2010 1613 1650 1597 1638 0 +30.87(+1.92%)
Jan 05, 2010 1593 1620 1582 1607 0 +20.30(+1.28%)
Jan 04, 2010 1555 1592 1553 1587 0 +52.43(+3.42%)
Dec 31, 2009 1534 1534 1534 0 -8.38(-0.54%)
Dec 30, 2009 1539 1552 1523 1543 0 -5.62(-0.36%)
Dec 29, 2009 1551 1565 1534 1548 0 +14.11(+0.92%)
Dec 28, 2009 1533 1550 1512 1534 0 -1.47(-0.10%)
Dec 24, 2009 1516 1540 1510 1536 0 +24.50(+1.62%)
Dec 23, 2009 1496 1519 1486 1511 0 +29.00(+1.96%)
Dec 22, 2009 1474 1495 1467 1482 0 +12.35(+0.84%)
Dec 21, 2009 1457 1485 1445 1470 0 +16.02(+1.10%)
Dec 18, 2009 1450 1470 1434 1454 0 +5.19(+0.36%)
Dec 17, 2009 1462 1471 1441 1449 0 -31.99(-2.16%)
Dec 16, 2009 1467 1492 1458 1481 0 +21.67(+1.49%)
Dec 15, 2009 1472 1487 1443 1459 0 -15.85(-1.07%)
Dec 14, 2009 1472 1480 1463 1475 0 +21.03(+1.45%)
Dec 11, 2009 1452 1469 1442 1454 0 +15.20(+1.06%)
Dec 10, 2009 1441 1454 1428 1439 0 -3.57(-0.25%)
Dec 09, 2009 1420 1452 1406 1442 0 +28.46(+2.01%)
Dec 08, 2009 1431 1450 1406 1414 0 -54.28(-3.70%)
Dec 07, 2009 1442 1484 1438 1468 0 +10.16(+0.70%)
Dec 04, 2009 1494 1524 1443 1458 0 -34.53(-2.31%)
Dec 03, 2009 1517 1533 1470 1492 0 -18.12(-1.20%)
Dec 02, 2009 1487 1517 1480 1511 0 +33.70(+2.28%)
Dec 01, 2009 1458 1488 1449 1477 0 +46.85(+3.28%)
Nov 30, 2009 1439 1457 1409 1430 0 +0.39(+0.03%)
Nov 27, 2009 1381 1449 1373 1430 0 -13.26(-0.92%)
Nov 26, 2009 1456 1469 1426 1443 0 -20.05(-1.37%)
Nov 25, 2009 1462 1480 1443 1463 0 +11.23(+0.77%)
Nov 24, 2009 1465 1483 1438 1452 0 -23.89(-1.62%)
Nov 23, 2009 1489 1501 1461 1476 0 +35.96(+2.50%)
Nov 20, 2009 1437 1455 1414 1440 0 -16.37(-1.12%)
Nov 19, 2009 1470 1476 1432 1456 0 -33.14(-2.23%)
Nov 18, 2009 1489 1510 1468 1489 0 +5.80(+0.39%)
Nov 17, 2009 1483 1497 1458 1483 0 -7.37(-0.49%)
Nov 16, 2009 1472 1501 1465 1491 0 +66.88(+4.70%)
Nov 13, 2009 1407 1431 1398 1424 0 +25.48(+1.82%)
Nov 12, 2009 1417 1432 1389 1398 0 -23.16(-1.63%)
Nov 11, 2009 1433 1455 1413 1421 0 +16.09(+1.14%)
Nov 10, 2009 1401 1418 1383 1405 0 -3.58(-0.25%)
Nov 09, 2009 1391 1420 1380 1409 0 +61.34(+4.55%)
Nov 06, 2009 1332 1366 1316 1348 0 +10.04(+0.75%)
Nov 05, 2009 1310 1350 1300 1338 0 +21.72(+1.65%)
Nov 04, 2009 1313 1341 1301 1316 0 +26.53(+2.06%)
Nov 03, 2009 1256 1300 1243 1289 0 +1.71(+0.13%)
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.