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 (%)
Nov 30, 2012 486.03 489.89 482.31 485.96 0 -0.60(-0.12%)
Nov 29, 2012 481.92 489.40 478.31 486.56 0 +15.83(+3.36%)
Nov 28, 2012 466.62 472.60 461.93 470.73 0 +0.75(+0.16%)
Nov 27, 2012 476.56 479.74 468.81 469.98 0 -6.82(-1.43%)
Nov 26, 2012 476.25 478.80 471.92 476.80 0 -2.06(-0.43%)
Nov 24, 2012 475.73 480.12 473.91 478.86 0 +0.00(+0.00%)
Nov 23, 2012 475.73 480.12 473.91 478.86 0 +5.51(+1.16%)
Nov 22, 2012 471.14 475.72 468.32 473.34 0 +0.40(+0.08%)
Nov 21, 2012 470.35 475.05 467.80 472.95 0 +0.87(+0.18%)
Nov 20, 2012 472.54 476.20 468.11 472.08 0 -3.38(-0.71%)
Nov 19, 2012 472.64 478.38 470.60 475.46 0 +9.57(+2.05%)
Nov 16, 2012 466.06 470.50 458.00 465.89 0 -1.87(-0.40%)
Nov 15, 2012 469.97 474.49 464.09 467.76 0 -2.32(-0.49%)
Nov 14, 2012 480.99 482.54 468.46 470.08 0 -9.07(-1.89%)
Nov 13, 2012 477.33 485.17 474.31 479.15 0 -3.79(-0.78%)
Nov 12, 2012 485.28 486.91 479.84 482.94 0 -0.90(-0.19%)
Nov 09, 2012 480.79 490.49 478.16 483.84 0 +1.46(+0.30%)
Nov 08, 2012 488.39 492.85 480.09 482.38 0 -7.05(-1.44%)
Nov 07, 2012 498.97 500.36 486.82 489.43 0 -12.99(-2.59%)
Nov 06, 2012 498.12 505.91 495.44 502.42 0 +8.95(+1.81%)
Nov 05, 2012 491.09 496.67 489.28 493.46 0 -4.40(-0.88%)
Nov 02, 2012 506.07 510.50 494.82 497.87 0 -2.75(-0.55%)
Nov 01, 2012 491.00 502.75 489.48 500.62 0 +12.29(+2.52%)
Oct 31, 2012 494.51 497.38 486.58 488.33 0 -3.48(-0.71%)
Oct 30, 2012 94.06 492.54 490.05 491.81 0 +1.90(+0.39%)
Oct 29, 2012 490.35 490.64 489.18 489.91 0 -0.96(-0.19%)
Oct 26, 2012 492.67 497.65 485.95 490.86 0 -3.17(-0.64%)
Oct 25, 2012 499.83 502.10 490.05 494.04 0 -0.04(-0.01%)
Oct 24, 2012 498.17 501.93 491.21 494.08 0 -1.13(-0.23%)
Oct 23, 2012 496.34 500.11 489.55 495.21 0 -9.73(-1.93%)
Oct 19, 2012 514.60 515.69 502.90 504.94 0 -11.99(-2.32%)
Oct 18, 2012 510.10 521.41 508.28 516.93 0 +3.80(+0.74%)
Oct 17, 2012 506.05 515.24 501.70 513.12 0 +16.22(+3.26%)
Oct 16, 2012 488.87 498.68 487.07 496.90 0 +12.54(+2.59%)
Oct 15, 2012 480.96 486.47 477.35 484.37 0 -0.90(-0.19%)
Oct 12, 2012 489.17 493.47 483.57 485.26 0 -5.87(-1.20%)
Oct 11, 2012 487.73 494.34 485.07 491.14 0 +8.89(+1.84%)
Oct 10, 2012 487.41 489.62 479.53 482.25 0 -3.89(-0.80%)
Oct 09, 2012 489.05 493.88 483.50 486.13 0 +0.97(+0.20%)
Oct 08, 2012 479.50 486.89 476.83 485.17 0 +1.65(+0.34%)
Oct 06, 2012 487.93 493.17 480.41 483.51 0 +0.00(+0.00%)
Oct 05, 2012 487.93 493.17 480.41 483.51 0 +2.27(+0.47%)
Oct 04, 2012 478.74 485.82 475.52 481.25 0 +4.36(+0.91%)
Oct 03, 2012 480.28 483.17 473.31 476.88 0 -2.86(-0.60%)
Oct 02, 2012 485.73 489.86 476.62 479.74 0 -0.76(-0.16%)
Oct 01, 2012 479.08 487.22 477.05 480.50 0 +4.18(+0.88%)
Sep 28, 2012 479.85 482.91 474.20 476.32 0 -6.52(-1.35%)
Sep 27, 2012 480.45 486.27 475.52 482.84 0 +5.55(+1.16%)
Sep 26, 2012 475.29 482.79 469.02 477.30 0 -4.99(-1.03%)
Sep 25, 2012 492.01 496.08 481.31 482.29 0 -11.70(-2.37%)
Sep 24, 2012 493.56 498.66 489.47 493.99 0 -7.90(-1.57%)
Sep 21, 2012 509.28 511.09 500.45 501.89 0 -5.82(-1.15%)
Sep 20, 2012 504.89 509.93 499.45 507.70 0 -8.84(-1.71%)
Sep 19, 2012 518.39 521.74 512.00 516.55 0 -3.48(-0.67%)
Sep 18, 2012 518.12 523.91 511.38 520.03 0 -1.49(-0.29%)
Sep 17, 2012 529.58 532.47 518.68 521.52 0 -14.07(-2.63%)
Sep 14, 2012 533.94 544.43 526.06 535.59 0 +20.05(+3.89%)
Sep 13, 2012 498.52 519.20 493.47 515.54 0 +13.86(+2.76%)
Sep 12, 2012 506.03 509.75 496.72 501.69 0 +1.91(+0.38%)
Sep 11, 2012 493.03 502.47 492.12 499.77 0 +7.18(+1.46%)
Sep 10, 2012 496.82 502.80 489.64 492.59 0 -2.66(-0.54%)
Sep 07, 2012 484.17 497.93 482.00 495.25 0 +27.51(+5.88%)
Sep 06, 2012 458.36 471.69 457.58 467.74 0 +16.64(+3.69%)
Sep 05, 2012 450.06 453.96 444.52 451.10 0 +0.75(+0.17%)
Sep 04, 2012 455.97 458.81 447.24 450.36 0 -7.87(-1.72%)
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.