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 (%)
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%)
Nov 02, 2009 1266 1310 1237 1288 0 +33.93(+2.71%)
Oct 30, 2009 1311 1325 1234 1254 0 -54.40(-4.16%)
Oct 29, 2009 1266 1317 1256 1308 0 +64.09(+5.15%)
Oct 28, 2009 1305 1315 1239 1244 0 -83.83(-6.31%)
Oct 27, 2009 1373 1383 1324 1328 0 -51.97(-3.77%)
Oct 26, 2009 1409 1438 1369 1380 0 -17.87(-1.28%)
Oct 23, 2009 1401 1416 1389 1398 0 -0.95(-0.07%)
Oct 22, 2009 1394 1409 1368 1399 0 -11.32(-0.80%)
Oct 21, 2009 1395 1436 1376 1410 0 +13.25(+0.95%)
Oct 20, 2009 1398 1417 1380 1397 0 -17.97(-1.27%)
Oct 19, 2009 1398 1424 1388 1415 0 +27.45(+1.98%)
Oct 16, 2009 1400 1415 1369 1387 0 -27.04(-1.91%)
Oct 15, 2009 1411 1431 1387 1414 0 +2.37(+0.17%)
Oct 14, 2009 1388 1423 1374 1412 0 +69.13(+5.15%)
Oct 13, 2009 1347 1366 1325 1343 0 +2.34(+0.17%)
Oct 12, 2009 1348 1360 1332 1340 0 +8.44(+0.63%)
Oct 09, 2009 1321 1340 1306 1332 0 +10.97(+0.83%)
Oct 08, 2009 1320 1333 1301 1321 0 +38.24(+2.98%)
Oct 07, 2009 1285 1300 1262 1283 0 +5.21(+0.41%)
Oct 06, 2009 1257 1293 1241 1278 0 +42.64(+3.45%)
Oct 05, 2009 1216 1245 1204 1235 0 +35.94(+3.00%)
Oct 02, 2009 1191 1218 1167 1199 0 -18.14(-1.49%)
Oct 01, 2009 1261 1270 1211 1217 0 -48.54(-3.84%)
Sep 30, 2009 1279 1293 1245 1266 0 -1.53(-0.12%)
Sep 29, 2009 1273 1284 1252 1267 0 -10.91(-0.85%)
Sep 28, 2009 1247 1283 1229 1278 0 +32.31(+2.59%)
Sep 25, 2009 1254 1325 1232 1246 0 -23.05(-1.82%)
Sep 24, 2009 1294 1308 1252 1269 0 -28.77(-2.22%)
Sep 23, 2009 1313 1328 1287 1298 0 -10.03(-0.77%)
Sep 22, 2009 1303 1325 1294 1308 0 +29.17(+2.28%)
Sep 21, 2009 1283 1297 1262 1278 0 -30.35(-2.32%)
Sep 18, 2009 1307 1326 1294 1309 0 -2.62(-0.20%)
Sep 17, 2009 1315 1332 1291 1311 0 +5.32(+0.41%)
Sep 16, 2009 1300 1328 1291 1306 0 +34.82(+2.74%)
Sep 15, 2009 1256 1287 1245 1271 0 +24.04(+1.93%)
Sep 14, 2009 1216 1253 1213 1247 0 +6.81(+0.55%)
Sep 11, 2009 1246 1265 1228 1240 0 +15.91(+1.30%)
Sep 10, 2009 1213 1237 1193 1225 0 +19.55(+1.62%)
Sep 09, 2009 1203 1222 1183 1205 0 +3.66(+0.30%)
Sep 08, 2009 1191 1210 1181 1201 0 +42.64(+3.68%)
Sep 07, 2009 1146 1166 1131 1159 0 +8.52(+0.74%)
Sep 04, 2009 1131 1156 1119 1150 0 +24.97(+2.22%)
Sep 03, 2009 1121 1139 1108 1125 0 +27.12(+2.47%)
Sep 02, 2009 1095 1117 1080 1098 0 -6.63(-0.60%)
Sep 01, 2009 1135 1155 1099 1105 0 -33.68(-2.96%)
Aug 31, 2009 1150 1156 1129 1138 0 -20.10(-1.74%)
Aug 28, 2009 1175 1180 1146 1158 0 +8.76(+0.76%)
Aug 27, 2009 1142 1165 1122 1150 0 +2.32(+0.20%)
Aug 26, 2009 1164 1174 1132 1147 0 -25.42(-2.17%)
Aug 25, 2009 1180 1200 1162 1173 0 -11.10(-0.94%)
Aug 24, 2009 1185 1209 1164 1184 0 +24.67(+2.13%)
Aug 21, 2009 1132 1168 1126 1159 0 +27.90(+2.47%)
Aug 20, 2009 1128 1146 1119 1131 0 +15.57(+1.40%)
Aug 19, 2009 1087 1124 1078 1116 0 +6.33(+0.57%)
Aug 18, 2009 1100 1124 1093 1109 0 +28.94(+2.68%)
Aug 17, 2009 1101 1108 1071 1080 0 -63.67(-5.56%)
Aug 14, 2009 1179 1191 1130 1144 0 -26.21(-2.24%)
Aug 13, 2009 1169 1185 1145 1170 0 +33.82(+2.98%)
Aug 12, 2009 1118 1150 1098 1137 0 +10.50(+0.93%)
Aug 11, 2009 1139 1151 1112 1126 0 -20.39(-1.78%)
Aug 10, 2009 1164 1173 1135 1146 0 -37.61(-3.18%)
Aug 07, 2009 1196 1210 1164 1184 0 -6.56(-0.55%)
Aug 06, 2009 1211 1229 1172 1191 0 -18.68(-1.54%)
Aug 05, 2009 1202 1235 1179 1209 0 -0.61(-0.05%)
Aug 04, 2009 1215 1253 1190 1210 0 -22.53(-1.83%)
Aug 03, 2009 1193 1242 1188 1232 0 +63.81(+5.46%)
Jul 31, 2009 1156 1185 1141 1169 0 +19.93(+1.74%)
Jul 30, 2009 1116 1165 1118 1149 0 +59.25(+5.44%)
Jul 29, 2009 1109 1115 1077 1089 0 -36.79(-3.27%)
Jul 28, 2009 1146 1161 1107 1126 0 -32.64(-2.82%)
Jul 27, 2009 1164 1174 1143 1159 0 +7.43(+0.65%)
Jul 25, 2009 1140 1164 1132 1151 0 -1.99(-0.17%)
Jul 24, 2009 1140 1168 1126 1153 0 +14.79(+1.30%)
Jul 23, 2009 1115 1157 1108 1139 0 +31.85(+2.88%)
Jul 22, 2009 1094 1117 1075 1107 0 +8.38(+0.76%)
Jul 21, 2009 1107 1118 1069 1098 0 +63.32(+6.12%)
Jun 26, 2009 1035 1056 1016 1035 0 -3.58(-0.34%)
Jun 25, 2009 1016 1046 1011 1039 0 +15.53(+1.52%)
Jun 24, 2009 1025 1049 1008 1023 0 +26.93(+2.70%)
Jun 23, 2009 977.75 1008 964.61 996.22 0 +37.40(+3.90%)
Jun 22, 2009 1005 1008 956.81 958.82 0 -79.09(-7.62%)
Jun 19, 2009 1038 1053 1024 1038 0 +18.57(+1.82%)
Jun 18, 2009 1010 1038 995.91 1019 0 -4.18(-0.41%)
Jun 17, 2009 1025 1041 995.29 1024 0 -26.83(-2.55%)
Jun 16, 2009 1084 1096 1041 1050 0 -19.96(-1.86%)
Jun 15, 2009 1093 1097 1057 1070 0 -60.71(-5.37%)
Jun 12, 2009 1132 1145 1114 1131 0 -31.51(-2.71%)
Jun 11, 2009 1135 1182 1130 1163 0 +35.57(+3.16%)
Jun 10, 2009 1140 1146 1101 1127 0 +17.66(+1.59%)
Jun 09, 2009 1094 1122 1079 1109 0 +22.03(+2.03%)
Jun 08, 2009 1072 1099 1061 1087 0 -23.43(-2.11%)
Jun 05, 2009 1125 1134 1088 1111 0 +20.14(+1.85%)
Jun 04, 2009 1064 1101 1045 1091 0 +11.73(+1.09%)
Jun 03, 2009 1123 1120 1061 1079 0 -68.60(-5.98%)
Jun 02, 2009 1131 1160 1120 1147 0 +9.98(+0.88%)
Jun 01, 2009 1111 1150 1106 1137 0 +69.00(+6.46%)
May 29, 2009 1073 1081 1049 1068 0 +19.07(+1.82%)
May 28, 2009 1031 1057 1010 1049 0 +45.41(+4.52%)
May 27, 2009 1014 1046 997.29 1004 0 -4.89(-0.48%)
May 26, 2009 960.13 1015 955.26 1009 0 +25.36(+2.58%)
May 25, 2009 989.17 1004 974.05 983.50 0 +0.00(+0.00%)
May 22, 2009 989.17 1004 974.05 983.50 0 +8.34(+0.85%)
May 21, 2009 987.23 991.71 959.00 975.17 0 -33.90(-3.36%)
May 20, 2009 1007 1044 1002 1009 0 +15.38(+1.55%)
May 19, 2009 978.22 1014 969.98 993.69 0 +23.48(+2.42%)
May 18, 2009 929.65 973.57 925.15 970.21 0 +54.22(+5.92%)
May 15, 2009 928.57 942.07 904.78 915.99 0 -4.90(-0.53%)
May 14, 2009 898.23 929.98 886.38 920.88 0 +19.11(+2.12%)
May 13, 2009 934.47 939.76 891.54 901.77 0 -67.02(-6.92%)
May 12, 2009 998.02 1002 945.37 968.79 0 -24.10(-2.43%)
May 11, 2009 997.15 1011 974.18 992.90 0 -30.20(-2.95%)
May 08, 2009 1012 1034 993.89 1023 0 +38.02(+3.86%)
May 07, 2009 1029 1043 964.74 985.08 0 -14.03(-1.40%)
May 06, 2009 989.10 1012 970.58 999.11 0 +22.51(+2.30%)
May 05, 2009 986.11 994.45 955.35 976.60 0 -8.98(-0.91%)
May 04, 2009 965.59 988.77 954.39 985.58 0 +68.35(+7.45%)
May 01, 2009 880.89 934.59 873.12 917.24 0 +42.17(+4.82%)
Apr 30, 2009 865.44 894.89 859.39 875.06 0 +24.18(+2.84%)
Apr 29, 2009 834.62 870.09 829.51 850.89 0 +23.74(+2.87%)
Apr 28, 2009 824.50 846.06 813.70 827.15 0 -26.95(-3.16%)
Apr 27, 2009 861.19 879.75 839.65 854.10 0 -32.70(-3.69%)
Apr 24, 2009 882.03 901.86 868.62 886.80 0 +27.28(+3.17%)
Apr 23, 2009 867.63 880.12 838.07 859.52 0 +0.72(+0.08%)
Apr 22, 2009 832.33 887.20 827.75 858.79 0 +14.27(+1.69%)
Apr 21, 2009 801.53 851.51 794.36 844.53 0 +35.52(+4.39%)
Apr 20, 2009 845.94 848.16 805.04 809.01 0 -83.08(-9.31%)
Apr 17, 2009 882.88 900.44 870.92 892.09 0 +5.95(+0.67%)
Apr 16, 2009 875.87 897.61 856.11 886.14 0 +30.74(+3.59%)
Apr 15, 2009 836.05 860.58 827.50 855.40 0 +11.44(+1.36%)
Apr 14, 2009 847.68 875.43 836.05 843.96 0 -16.88(-1.96%)
Apr 13, 2009 824.39 872.91 815.21 860.85 0 +27.04(+3.24%)
Apr 10, 2009 818.15 837.09 807.18 833.81 0 +0.00(+0.00%)
Apr 09, 2009 818.15 837.09 807.18 833.81 0 +50.15(+6.40%)
Apr 08, 2009 783.14 792.22 761.47 783.66 0 +14.06(+1.83%)
Apr 07, 2009 770.83 786.72 761.11 769.59 0 -30.31(-3.79%)
Apr 06, 2009 795.84 808.40 779.76 799.90 0 -35.43(-4.24%)
Apr 03, 2009 815.59 842.83 805.44 835.34 0 +18.80(+2.30%)
Apr 02, 2009 799.33 835.38 792.40 816.54 0 +62.30(+8.26%)
Apr 01, 2009 711.38 762.54 706.54 754.24 0 +32.73(+4.54%)
Mar 31, 2009 724.53 743.43 709.84 721.51 0 +17.31(+2.46%)
Mar 30, 2009 715.80 720.98 690.00 704.21 0 -56.63(-7.44%)
Mar 27, 2009 762.07 775.25 746.99 760.84 0 -13.74(-1.77%)
Mar 26, 2009 763.35 782.78 753.90 774.58 0 +30.63(+4.12%)
Mar 25, 2009 743.27 767.52 718.40 743.95 0 +0.42(+0.06%)
Mar 24, 2009 727.99 764.35 716.41 743.52 0 -5.84(-0.78%)
Mar 23, 2009 732.50 750.47 726.95 749.36 0 +72.58(+10.72%)
Mar 20, 2009 695.38 704.03 668.41 676.78 0 -12.54(-1.82%)
Mar 19, 2009 680.53 713.75 673.43 689.32 0 +25.34(+3.82%)
Mar 18, 2009 635.92 671.27 615.76 663.98 0 +14.51(+2.23%)
Mar 17, 2009 638.16 653.21 618.96 649.47 0 -13.14(-1.98%)
Mar 16, 2009 673.51 692.00 655.94 662.61 0 -7.42(-1.11%)
Mar 13, 2009 687.55 695.99 655.10 670.03 0 -9.40(-1.38%)
Mar 12, 2009 650.31 683.95 631.47 679.43 0 +13.11(+1.97%)
Mar 11, 2009 675.54 686.80 652.07 666.33 0 +7.21(+1.09%)
Mar 10, 2009 627.80 666.96 623.16 659.12 0 +67.90(+11.48%)
Mar 09, 2009 590.13 613.77 580.99 591.22 0 -17.03(-2.80%)
Mar 06, 2009 615.69 631.94 587.27 608.25 0 +12.87(+2.16%)
Mar 05, 2009 607.58 626.08 588.06 595.39 0 -48.82(-7.58%)
Mar 04, 2009 625.34 660.91 616.82 644.21 0 +59.97(+10.27%)
Mar 03, 2009 590.67 602.47 560.98 584.24 0 +16.01(+2.82%)
Mar 02, 2009 605.09 611.16 563.09 568.23 0 -57.31(-9.16%)
Feb 27, 2009 615.25 648.91 609.46 625.54 0 -13.31(-2.08%)
Feb 26, 2009 661.49 671.66 634.64 638.85 0 -7.44(-1.15%)
Feb 25, 2009 664.40 672.92 627.60 646.29 0 -22.60(-3.38%)
Feb 24, 2009 639.54 674.17 620.65 668.89 0 +41.09(+6.54%)
Feb 23, 2009 688.84 696.57 624.26 627.81 0 -61.30(-8.90%)
Feb 20, 2009 678.30 701.23 662.76 689.10 0 -22.66(-3.18%)
Feb 19, 2009 735.10 747.00 706.63 711.76 0 -1.59(-0.22%)
Feb 18, 2009 733.78 735.75 692.35 713.35 0 -3.09(-0.43%)
Feb 17, 2009 743.51 748.24 710.79 716.44 0 -81.35(-10.20%)
Feb 16, 2009 790.34 810.94 777.02 797.79 0 +0.00(+0.00%)
Feb 13, 2009 790.34 810.94 777.02 797.79 0 +11.11(+1.41%)
Feb 12, 2009 756.15 789.34 741.30 786.68 0 -3.06(-0.39%)
Feb 11, 2009 808.95 817.94 769.43 789.74 0 +14.30(+1.84%)
Feb 10, 2009 829.90 852.31 764.15 775.44 0 -67.74(-8.03%)
Feb 09, 2009 855.63 878.12 822.12 843.18 0 -23.87(-2.75%)
Feb 06, 2009 827.67 877.05 823.95 867.05 0 +60.77(+7.54%)
Feb 05, 2009 773.17 821.21 762.74 806.28 0 +32.09(+4.14%)
Feb 04, 2009 773.11 803.76 761.37 774.19 0 +34.30(+4.64%)
Feb 03, 2009 714.63 747.63 706.51 739.89 0 +32.66(+4.62%)
Feb 02, 2009 696.36 722.22 685.39 707.24 0 +4.67(+0.66%)
Jan 30, 2009 733.53 738.60 692.68 702.57 0 -30.91(-4.21%)
Jan 29, 2009 747.12 754.93 723.06 733.48 0 -38.92(-5.04%)
Jan 28, 2009 751.23 784.64 744.49 772.40 0 +45.26(+6.22%)
Jan 27, 2009 722.11 742.49 705.44 727.14 0 +32.94(+4.75%)
Jan 26, 2009 697.70 730.60 684.03 694.20 0 +3.68(+0.53%)
Jan 23, 2009 656.30 707.69 649.86 690.52 0 -1.39(-0.20%)
Jan 22, 2009 694.98 709.99 672.71 691.91 0 -22.62(-3.17%)
Jan 21, 2009 690.64 718.41 667.19 714.54 0 +50.03(+7.53%)
Jan 20, 2009 705.85 715.89 659.55 664.50 0 -60.70(-8.37%)
Jan 19, 2009 734.81 740.92 692.83 725.21 0 +0.00(+0.00%)
Jan 16, 2009 734.81 740.92 692.83 725.21 0 +16.92(+2.39%)
Jan 15, 2009 692.25 723.54 654.00 708.28 0 +16.65(+2.41%)
Jan 14, 2009 714.23 719.53 674.73 691.63 0 -56.41(-7.54%)
Jan 13, 2009 728.87 759.33 719.42 748.04 0 +3.59(+0.48%)
Jan 12, 2009 783.02 786.16 733.03 744.45 0 -54.78(-6.85%)
Jan 09, 2009 831.78 836.65 786.55 799.23 0 -44.02(-5.22%)
Jan 08, 2009 817.75 850.70 799.35 843.25 0 +25.20(+3.08%)
Jan 07, 2009 849.55 858.22 809.30 818.05 0 -49.30(-5.68%)
Jan 06, 2009 849.05 887.79 829.32 867.35 0 +63.30(+7.87%)
Jan 05, 2009 781.07 826.42 772.19 804.05 0 +12.39(+1.56%)
Jan 02, 2009 752.20 799.14 747.87 791.66 0 +51.46(+6.95%)
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.