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 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%)
Nov 01, 2011 523.55 543.10 513.89 525.14 0 -26.63(-4.83%)
Oct 31, 2011 571.39 573.38 550.98 551.77 0 -37.41(-6.35%)
Oct 28, 2011 574.53 593.51 571.41 589.18 0 +4.97(+0.85%)
Oct 27, 2011 571.63 593.57 560.02 584.21 0 +50.50(+9.46%)
Oct 26, 2011 535.23 539.36 518.69 533.71 0 +9.00(+1.71%)
Oct 25, 2011 536.10 539.16 519.26 524.71 0 -17.94(-3.31%)
Oct 24, 2011 522.18 544.95 520.37 542.65 0 +33.74(+6.63%)
Oct 21, 2011 500.67 510.75 497.98 508.91 0 +20.05(+4.10%)
Oct 20, 2011 490.08 495.80 478.50 488.86 0 -4.86(-0.98%)
Oct 19, 2011 509.11 511.70 490.84 493.72 0 -18.96(-3.70%)
Oct 18, 2011 504.33 517.61 490.71 512.68 0 +0.86(+0.17%)
Oct 17, 2011 532.80 535.86 509.14 511.82 0 -21.95(-4.11%)
Oct 14, 2011 532.96 539.89 524.22 533.77 0 +12.22(+2.34%)
Oct 13, 2011 522.13 528.29 508.03 521.55 0 -5.62(-1.07%)
Oct 12, 2011 521.84 534.73 518.34 527.17 0 +14.15(+2.76%)
Oct 11, 2011 505.75 517.15 499.34 513.03 0 +0.34(+0.07%)
Oct 10, 2011 503.43 514.16 499.94 512.69 0 +25.47(+5.23%)
Oct 07, 2011 497.70 503.04 481.06 487.22 0 -1.76(-0.36%)
Oct 06, 2011 482.50 491.54 477.08 488.98 0 +27.51(+5.96%)
Oct 05, 2011 450.86 464.60 444.03 461.47 0 +17.64(+3.98%)
Oct 04, 2011 428.73 447.42 416.07 443.83 0 +8.44(+1.94%)
Oct 03, 2011 444.09 456.55 432.46 435.38 0 -17.93(-3.96%)
Sep 30, 2011 459.44 468.29 449.99 453.32 0 -19.30(-4.08%)
Sep 29, 2011 482.46 487.44 463.17 472.61 0 -0.93(-0.20%)
Sep 28, 2011 498.04 499.93 471.27 473.54 0 -18.17(-3.70%)
Sep 27, 2011 494.12 506.67 487.50 491.71 0 +15.09(+3.16%)
Sep 26, 2011 466.32 479.53 455.88 476.63 0 +7.85(+1.67%)
Sep 23, 2011 462.86 475.54 454.32 468.78 0 -2.50(-0.53%)
Sep 22, 2011 488.50 489.55 460.38 471.28 0 -42.34(-8.24%)
Sep 21, 2011 539.32 542.17 513.28 513.62 0 -30.18(-5.55%)
Sep 20, 2011 549.33 557.82 540.52 543.80 0 -6.47(-1.18%)
Sep 19, 2011 548.91 554.96 540.94 550.27 0 -19.78(-3.47%)
Sep 16, 2011 576.46 579.47 565.25 570.05 0 -3.04(-0.53%)
Sep 15, 2011 567.62 577.29 560.88 573.10 0 +14.18(+2.54%)
Sep 14, 2011 556.71 567.43 543.89 558.91 0 +4.07(+0.73%)
Sep 13, 2011 552.13 562.47 542.78 554.84 0 +3.63(+0.66%)
Sep 12, 2011 542.51 554.68 535.44 551.21 0 -5.07(-0.91%)
Sep 09, 2011 566.11 572.55 551.66 556.28 0 -22.96(-3.96%)
Sep 08, 2011 582.80 592.07 574.53 579.24 0 -7.73(-1.32%)
Sep 07, 2011 575.85 590.18 572.34 586.97 0 +24.29(+4.32%)
Sep 06, 2011 548.05 565.45 546.20 562.68 0 -11.26(-1.96%)
Sep 05, 2011 579.93 585.87 569.20 573.94 0 -5.97(-1.03%)
Sep 02, 2011 584.56 591.88 574.67 579.92 0 -19.00(-3.17%)
Sep 01, 2011 605.17 610.64 595.15 598.91 0 -7.15(-1.18%)
Aug 31, 2011 603.68 614.64 596.72 606.07 0 +10.24(+1.72%)
Aug 30, 2011 587.80 600.78 581.12 595.83 0 +7.81(+1.33%)
Aug 29, 2011 465.55 589.41 577.39 588.02 0 +16.75(+2.93%)
Aug 26, 2011 556.47 573.03 538.14 571.26 0 +10.42(+1.86%)
Aug 25, 2011 574.10 579.80 555.96 560.84 0 -8.99(-1.58%)
Aug 24, 2011 563.91 576.23 556.37 569.83 0 +5.15(+0.91%)
Aug 23, 2011 551.03 569.55 543.99 564.68 0 +17.79(+3.25%)
Aug 22, 2011 561.96 567.25 544.36 546.89 0 -1.60(-0.29%)
Aug 19, 2011 551.85 570.08 542.17 548.48 0 -14.17(-2.52%)
Aug 18, 2011 579.03 581.13 556.58 562.65 0 -40.46(-6.71%)
Aug 17, 2011 603.45 612.46 594.89 603.11 0 +4.50(+0.75%)
Aug 16, 2011 596.83 608.00 587.89 598.61 0 -8.66(-1.43%)
Aug 15, 2011 603.68 612.76 598.45 607.28 0 +13.55(+2.28%)
Aug 12, 2011 586.08 600.85 576.41 593.73 0 +14.11(+2.44%)
Aug 11, 2011 560.92 586.62 549.61 579.61 0 +28.60(+5.19%)
Aug 10, 2011 570.30 577.72 546.96 551.01 0 -34.52(-5.90%)
Aug 09, 2011 571.32 590.45 542.43 585.53 0 +42.22(+7.77%)
Aug 08, 2011 573.68 587.80 540.18 543.32 0 -61.69(-10.20%)
Aug 05, 2011 624.04 633.99 586.28 605.00 0 -11.95(-1.94%)
Aug 04, 2011 644.92 648.87 615.94 616.96 0 -56.41(-8.38%)
Aug 03, 2011 680.99 684.63 659.92 673.36 0 -8.40(-1.23%)
Aug 02, 2011 695.23 706.58 679.32 681.76 0 -25.41(-3.59%)
Aug 01, 2011 721.28 726.62 701.07 707.17 0 -6.57(-0.92%)
Jul 29, 2011 709.76 721.72 702.42 713.74 0 -0.98(-0.14%)
Jul 28, 2011 714.75 725.18 710.29 714.72 0 -6.52(-0.90%)
Jul 27, 2011 736.07 740.15 717.42 721.24 0 -13.72(-1.87%)
Jul 26, 2011 740.28 744.78 728.85 734.95 0 -0.91(-0.12%)
Jul 25, 2011 734.13 742.30 731.15 735.86 0 -3.72(-0.50%)
Jul 22, 2011 739.47 744.41 734.80 739.58 0 +1.67(+0.23%)
Jul 21, 2011 732.62 742.78 724.10 737.91 0 +9.88(+1.36%)
Jul 20, 2011 730.01 735.37 722.44 728.03 0 +5.11(+0.71%)
Jul 19, 2011 717.63 725.06 714.53 722.92 0 +12.96(+1.82%)
Jul 18, 2011 713.51 717.55 705.60 709.97 0 -14.95(-2.06%)
Jul 15, 2011 724.13 729.48 716.39 724.92 0 +3.21(+0.45%)
Jul 14, 2011 731.76 736.88 718.18 721.71 0 -8.52(-1.17%)
Jul 13, 2011 725.51 740.35 721.83 730.23 0 +8.64(+1.20%)
Jul 12, 2011 721.58 731.85 716.42 721.59 0 -7.27(-1.00%)
Jul 11, 2011 735.33 740.30 726.15 728.86 0 -21.82(-2.91%)
Jul 08, 2011 752.20 757.91 743.22 750.68 0 -10.93(-1.44%)
Jul 07, 2011 756.42 765.67 753.52 761.61 0 +16.54(+2.22%)
Jul 06, 2011 744.23 749.16 736.98 745.07 0 -2.73(-0.36%)
Jul 05, 2011 751.46 755.08 744.39 747.79 0 -8.47(-1.12%)
Jul 04, 2011 746.99 758.55 742.11 756.27 0 +0.14(+0.02%)
Jul 01, 2011 745.88 758.13 740.92 756.12 0 +9.47(+1.27%)
Jun 30, 2011 738.24 750.14 734.78 746.66 0 +9.29(+1.26%)
Jun 29, 2011 732.17 743.61 727.00 737.36 0 +10.66(+1.47%)
Jun 28, 2011 716.47 728.31 714.57 726.70 0 +14.78(+2.08%)
Jun 27, 2011 703.54 715.11 699.53 711.92 0 +6.39(+0.91%)
Jun 24, 2011 714.06 717.96 702.61 705.52 0 +1.91(+0.27%)
Jun 23, 2011 697.08 707.04 688.08 703.62 0 -6.60(-0.93%)
Jun 22, 2011 709.75 719.40 706.31 710.22 0 -1.90(-0.27%)
Jun 21, 2011 702.03 714.41 700.03 712.12 0 +20.55(+2.97%)
Jun 20, 2011 690.08 694.68 687.02 691.57 0 +2.05(+0.30%)
Jun 17, 2011 694.73 700.54 684.55 689.53 0 +0.77(+0.11%)
Jun 16, 2011 690.47 694.99 679.79 688.76 0 -4.64(-0.67%)
Jun 15, 2011 701.43 707.99 689.91 693.40 0 -18.48(-2.60%)
Jun 14, 2011 709.01 716.49 706.68 711.88 0 +12.01(+1.72%)
Jun 13, 2011 703.55 707.81 692.61 699.87 0 -2.20(-0.31%)
Jun 10, 2011 711.30 714.90 698.10 702.07 0 -15.07(-2.10%)
Jun 09, 2011 710.40 721.48 705.92 717.13 0 +9.02(+1.27%)
Jun 08, 2011 711.95 717.28 703.45 708.11 0 -8.44(-1.18%)
Jun 07, 2011 717.89 725.77 713.13 716.55 0 +9.62(+1.36%)
Jun 06, 2011 715.04 719.20 703.38 706.92 0 -4.68(-0.66%)
Jun 03, 2011 709.02 720.38 703.31 711.60 0 +3.55(+0.50%)
May 24, 2011 707.31 716.59 703.34 708.05 0 +8.81(+1.26%)
May 23, 2011 694.33 703.06 690.59 699.24 0 -10.92(-1.54%)
May 20, 2011 720.31 721.90 706.07 710.16 0 -11.36(-1.57%)
May 19, 2011 728.15 732.27 714.93 721.52 0 -4.72(-0.65%)
May 18, 2011 720.83 731.46 716.24 726.24 0 +8.44(+1.18%)
May 17, 2011 714.90 724.80 707.95 717.81 0 -0.18(-0.03%)
May 16, 2011 715.36 732.41 711.12 717.99 0 +4.25(+0.60%)
May 13, 2011 727.32 732.02 709.13 713.74 0 -13.62(-1.87%)
May 12, 2011 721.40 731.83 712.85 727.36 0 -0.75(-0.10%)
May 11, 2011 743.57 745.44 722.91 728.11 0 -20.74(-2.77%)
May 10, 2011 743.28 752.47 737.85 748.85 0 +8.67(+1.17%)
May 09, 2011 733.19 746.60 727.14 740.18 0 +8.10(+1.11%)
May 06, 2011 735.67 744.52 722.20 732.08 0 +6.69(+0.92%)
May 05, 2011 734.15 741.99 718.21 725.39 0 -16.92(-2.28%)
May 04, 2011 752.52 756.64 735.64 742.31 0 -14.68(-1.94%)
May 03, 2011 765.05 770.71 749.96 756.99 0 -14.96(-1.94%)
May 02, 2011 772.71 773.53 770.14 771.95 0 -7.39(-0.95%)
Apr 29, 2011 775.07 782.92 771.14 779.34 0 +5.63(+0.73%)
Apr 28, 2011 772.45 779.20 766.79 773.71 0 -1.59(-0.21%)
Apr 27, 2011 777.28 780.60 760.30 775.30 0 -1.14(-0.15%)
Apr 26, 2011 773.87 780.55 766.41 776.44 0 +3.24(+0.42%)
Apr 25, 2011 777.53 778.18 768.79 773.21 0 -5.07(-0.65%)
Apr 21, 2011 784.42 784.38 774.30 778.28 0 +6.35(+0.82%)
Apr 20, 2011 769.30 775.26 764.49 771.93 0 +18.92(+2.51%)
Apr 19, 2011 747.44 757.10 743.68 753.00 0 +11.59(+1.56%)
Apr 18, 2011 747.38 750.54 731.12 741.42 0 -20.22(-2.66%)
Apr 15, 2011 761.11 765.47 754.25 761.64 0 -3.97(-0.52%)
Apr 14, 2011 762.38 770.89 757.14 765.62 0 -2.02(-0.26%)
Apr 13, 2011 775.94 778.25 761.22 767.64 0 -2.90(-0.38%)
Apr 12, 2011 776.71 779.29 763.37 770.54 0 -17.79(-2.26%)
Apr 11, 2011 797.51 800.99 780.62 788.33 0 -4.88(-0.62%)
Apr 08, 2011 795.27 801.58 785.85 793.21 0 +9.95(+1.27%)
Apr 07, 2011 786.96 792.02 777.78 783.26 0 -6.88(-0.87%)
Apr 06, 2011 794.71 797.16 765.03 790.14 0 +0.40(+0.05%)
Apr 05, 2011 787.68 796.50 782.67 789.74 0 -2.31(-0.29%)
Apr 04, 2011 789.32 796.12 784.65 792.05 0 +9.72(+1.24%)
Apr 01, 2011 779.03 786.31 772.32 782.33 0 +4.50(+0.58%)
Mar 31, 2011 778.16 785.35 773.10 777.83 0 -4.49(-0.57%)
Mar 30, 2011 782.93 785.60 779.65 782.32 0 +10.34(+1.34%)
Mar 29, 2011 762.14 773.39 758.17 771.98 0 +15.14(+2.00%)
Mar 28, 2011 755.45 765.45 750.95 756.84 0 +1.44(+0.19%)
Mar 25, 2011 756.79 764.22 751.48 755.40 0 -1.31(-0.17%)
Mar 24, 2011 751.04 759.84 743.92 756.71 0 +10.59(+1.42%)
Mar 23, 2011 733.75 749.91 729.83 746.12 0 +12.24(+1.67%)
Mar 22, 2011 737.14 740.87 728.42 733.88 0 -6.55(-0.89%)
Mar 21, 2011 738.68 742.37 734.97 740.43 0 +4.36(+0.59%)
Mar 18, 2011 740.09 744.45 729.97 736.07 0 +7.33(+1.01%)
Mar 17, 2011 726.85 735.31 719.48 728.74 0 +22.17(+3.14%)
Mar 16, 2011 729.02 733.30 698.59 706.57 0 -21.21(-2.91%)
Mar 15, 2011 719.39 731.85 715.19 727.77 0 -8.04(-1.09%)
Mar 14, 2011 731.56 742.10 724.97 735.81 0 +9.39(+1.29%)
Mar 11, 2011 715.51 731.09 712.37 726.42 0 +9.37(+1.31%)
Mar 10, 2011 723.78 731.06 713.21 717.05 0 -28.59(-3.83%)
Mar 09, 2011 751.01 754.50 738.61 745.64 0 -8.01(-1.06%)
Mar 08, 2011 751.32 761.39 739.49 753.65 0 -3.21(-0.42%)
Mar 07, 2011 774.32 778.31 752.58 756.87 0 -19.52(-2.51%)
Mar 04, 2011 783.20 787.85 768.25 776.38 0 -8.79(-1.12%)
Mar 03, 2011 777.26 787.97 772.53 785.18 0 +18.53(+2.42%)
Mar 02, 2011 757.93 772.66 755.14 766.65 0 +4.10(+0.54%)
Mar 01, 2011 781.42 783.41 760.19 762.55 0 -12.25(-1.58%)
Feb 28, 2011 772.69 780.78 767.11 774.79 0 +11.04(+1.45%)
Feb 25, 2011 761.85 769.84 754.80 763.76 0 +11.59(+1.54%)
Feb 24, 2011 755.15 782.98 742.53 752.16 0 -5.36(-0.71%)
Feb 23, 2011 768.50 774.45 748.43 757.53 0 -9.64(-1.26%)
Feb 22, 2011 777.67 792.17 761.47 767.17 0 -24.28(-3.07%)
Feb 21, 2011 796.75 800.98 786.36 791.45 0 -2.98(-0.38%)
Feb 18, 2011 800.00 804.45 788.94 794.43 0 -11.89(-1.47%)
Feb 17, 2011 803.50 813.17 793.50 806.32 0 +2.07(+0.26%)
Feb 16, 2011 799.95 809.35 795.09 804.25 0 +2.95(+0.37%)
Feb 15, 2011 805.78 892.76 796.62 801.31 0 -13.10(-1.61%)
Feb 14, 2011 806.33 819.90 803.30 814.40 0 +9.82(+1.22%)
Feb 11, 2011 795.27 809.99 789.59 804.58 0 +4.46(+0.56%)
Feb 10, 2011 794.98 806.18 787.97 800.13 0 -5.56(-0.69%)
Feb 09, 2011 813.83 819.84 801.58 805.68 0 -15.29(-1.86%)
Feb 08, 2011 811.96 824.21 803.84 820.97 0 +17.34(+2.16%)
Feb 07, 2011 798.99 809.94 793.38 803.63 0 +9.47(+1.19%)
Feb 04, 2011 796.85 800.70 785.46 794.15 0 -4.04(-0.51%)
Feb 03, 2011 796.64 800.81 784.12 798.19 0 +1.37(+0.17%)
Feb 02, 2011 788.67 803.34 784.08 796.82 0 +10.69(+1.36%)
Feb 01, 2011 777.36 790.03 774.78 786.13 0 +18.59(+2.42%)
Jan 31, 2011 761.35 771.04 756.42 767.54 0 +12.19(+1.61%)
Jan 28, 2011 772.12 776.89 750.68 755.35 0 -25.71(-3.29%)
Jan 27, 2011 791.41 795.06 776.77 781.05 0 -7.85(-0.99%)
Jan 26, 2011 775.70 793.64 772.03 788.90 0 +18.89(+2.45%)
Jan 25, 2011 772.31 776.78 759.73 770.01 0 -7.69(-0.99%)
Jan 24, 2011 763.84 781.79 760.22 777.70 0 +16.43(+2.16%)
Jan 21, 2011 772.60 776.63 758.16 761.27 0 -0.37(-0.05%)
Jan 20, 2011 763.38 769.59 748.84 761.64 0 -12.67(-1.64%)
Jan 19, 2011 791.62 794.34 770.37 774.31 0 -15.00(-1.90%)
Jan 18, 2011 787.69 795.40 783.38 789.31 0 +4.80(+0.61%)
Jan 17, 2011 784.44 790.00 777.16 784.51 0 -1.80(-0.23%)
Jan 14, 2011 786.85 793.24 778.43 786.30 0 -2.37(-0.30%)
Jan 13, 2011 802.27 805.18 785.68 788.68 0 -12.61(-1.57%)
Jan 12, 2011 795.15 805.33 789.61 801.28 0 +17.59(+2.25%)
Jan 11, 2011 775.04 786.16 772.68 783.69 0 +13.97(+1.81%)
Jan 10, 2011 768.25 773.82 760.47 769.72 0 -4.69(-0.61%)
Jan 07, 2011 781.29 785.28 766.45 774.41 0 -6.57(-0.84%)
Jan 06, 2011 789.70 795.59 774.79 780.98 0 -9.19(-1.16%)
Jan 05, 2011 785.19 794.86 775.15 790.17 0 -5.20(-0.65%)
Jan 04, 2011 802.30 806.71 783.09 795.38 0 +1.71(+0.21%)
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.