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, 2016 432.16 432.16 432.16 432.16 0 -5.22(-1.19%)
Dec 29, 2016 439.16 440.27 434.77 437.38 0 -0.07(-0.02%)
Dec 28, 2016 444.75 446.61 436.46 437.45 0 +0.97(+0.22%)
Dec 27, 2016 434.15 438.30 433.44 436.48 0 +3.28(+0.76%)
Dec 23, 2016 433.20 433.20 433.20 433.20 0 +0.02(+0.01%)
Dec 22, 2016 435.16 438.85 430.74 433.18 0 -6.41(-1.46%)
Dec 21, 2016 439.85 442.50 436.84 439.58 0 -0.60(-0.14%)
Dec 20, 2016 434.06 441.45 432.51 440.18 0 +9.07(+2.11%)
Dec 19, 2016 431.94 436.13 428.40 431.11 0 -6.40(-1.46%)
Dec 16, 2016 441.37 445.47 436.57 437.51 0 -7.45(-1.67%)
Dec 15, 2016 438.79 446.51 435.18 444.96 0 -3.86(-0.86%)
Dec 14, 2016 454.96 461.94 447.50 448.82 0 -7.76(-1.70%)
Dec 13, 2016 462.49 466.06 451.61 456.58 0 -7.78(-1.68%)
Dec 12, 2016 467.24 471.16 462.73 464.36 0 +1.24(+0.27%)
Dec 09, 2016 469.43 470.27 459.73 463.12 0 -11.05(-2.33%)
Dec 08, 2016 478.33 481.13 469.46 474.18 0 +4.28(+0.91%)
Dec 07, 2016 461.48 471.94 459.98 469.89 0 +19.07(+4.23%)
Dec 06, 2016 442.99 451.36 441.04 450.82 0 +1.05(+0.23%)
Dec 05, 2016 445.36 451.99 442.98 449.77 0 +8.14(+1.84%)
Dec 02, 2016 431.06 442.53 429.51 441.62 0 +6.71(+1.54%)
Dec 01, 2016 433.00 439.53 429.67 434.92 0 +3.46(+0.80%)
Nov 30, 2016 432.29 437.11 427.78 431.45 0 -1.17(-0.27%)
Nov 29, 2016 431.73 438.08 427.73 432.62 0 -9.69(-2.19%)
Nov 28, 2016 440.29 446.01 437.09 442.32 0 -1.71(-0.39%)
Nov 25, 2016 442.06 445.36 438.23 444.03 0 +0.16(+0.04%)
Nov 23, 2016 443.87 443.87 443.87 443.87 0 +4.07(+0.93%)
Nov 22, 2016 431.56 441.83 427.67 439.80 0 +16.95(+4.01%)
Nov 21, 2016 419.43 423.95 417.31 422.85 0 +9.63(+2.33%)
Nov 18, 2016 413.54 416.92 409.03 413.22 0 -7.16(-1.70%)
Nov 17, 2016 421.79 425.89 417.69 420.38 0 +0.69(+0.16%)
Nov 16, 2016 421.30 423.51 415.43 419.69 0 -8.43(-1.97%)
Nov 15, 2016 420.74 429.36 417.18 428.12 0 -9.19(-2.10%)
Nov 14, 2016 428.39 438.34 426.56 437.31 0 +8.76(+2.04%)
Nov 11, 2016 428.46 431.39 418.82 428.55 0 -3.02(-0.70%)
Nov 10, 2016 434.10 440.86 427.13 431.57 0 +9.60(+2.28%)
Nov 09, 2016 410.40 426.05 408.62 421.97 0 +25.87(+6.53%)
Nov 08, 2016 390.85 398.86 388.72 396.10 0 +2.34(+0.59%)
Nov 07, 2016 391.23 394.71 388.79 393.76 0 +14.52(+3.83%)
Nov 04, 2016 378.83 384.26 376.05 379.24 0 -2.68(-0.70%)
Nov 03, 2016 380.47 386.91 378.16 381.92 0 +3.42(+0.90%)
Nov 02, 2016 382.45 386.07 377.28 378.49 0 -3.66(-0.96%)
Nov 01, 2016 389.48 390.94 379.58 382.16 0 -3.79(-0.98%)
Oct 31, 2016 383.94 387.76 382.06 385.95 0 +3.96(+1.04%)
Oct 28, 2016 381.89 386.28 379.43 381.99 0 +1.70(+0.45%)
Oct 27, 2016 383.66 385.27 378.03 380.28 0 -2.10(-0.55%)
Oct 26, 2016 381.30 386.09 378.69 382.38 0 -0.34(-0.09%)
Oct 25, 2016 382.19 387.92 380.44 382.72 0 +7.10(+1.89%)
Oct 24, 2016 378.66 379.84 372.62 375.63 0 +2.41(+0.65%)
Oct 21, 2016 370.15 376.99 368.20 373.21 0 +3.09(+0.83%)
Oct 20, 2016 365.86 372.44 361.21 370.13 0 -0.29(-0.08%)
Oct 19, 2016 366.73 372.21 364.71 370.42 0 +2.58(+0.70%)
Oct 18, 2016 369.62 370.67 364.33 367.84 0 +7.55(+2.10%)
Oct 17, 2016 358.84 363.05 357.81 360.29 0 +1.17(+0.33%)
Oct 14, 2016 362.15 365.15 358.17 359.11 0 +0.87(+0.24%)
Oct 13, 2016 354.44 360.76 352.21 358.24 0 -9.74(-2.65%)
Oct 12, 2016 368.11 373.10 365.21 367.98 0 +2.48(+0.68%)
Oct 11, 2016 374.54 375.79 362.93 365.50 0 -9.78(-2.61%)
Oct 10, 2016 372.58 378.34 372.02 375.28 0 +5.95(+1.61%)
Oct 07, 2016 369.45 369.55 365.85 369.33 0 +0.07(+0.02%)
Oct 06, 2016 369.45 372.66 367.35 369.27 0 -3.43(-0.92%)
Oct 05, 2016 371.04 374.96 368.08 372.70 0 +7.12(+1.95%)
Oct 04, 2016 375.60 376.43 363.94 365.57 0 +8.78(+2.46%)
Sep 26, 2016 357.92 360.65 355.53 356.80 0 -1.99(-0.56%)
Sep 23, 2016 358.59 363.23 356.69 358.79 0 -0.98(-0.27%)
Sep 22, 2016 365.70 367.60 359.01 359.77 0 +4.02(+1.13%)
Sep 21, 2016 347.37 356.54 346.36 355.75 0 +12.84(+3.75%)
Sep 20, 2016 343.88 345.39 340.28 342.90 0 -0.18(-0.05%)
Sep 19, 2016 344.30 346.93 341.10 343.08 0 +7.82(+2.33%)
Sep 16, 2016 335.41 338.54 332.79 335.26 0 -5.12(-1.50%)
Sep 15, 2016 335.62 341.83 333.67 340.38 0 +3.05(+0.90%)
Sep 14, 2016 336.57 340.21 332.91 337.34 0 +2.98(+0.89%)
Sep 13, 2016 342.21 343.42 331.62 334.36 0 -15.75(-4.50%)
Sep 12, 2016 338.61 351.35 337.33 350.11 0 +4.68(+1.36%)
Sep 09, 2016 354.72 355.51 344.71 345.42 0 -11.46(-3.21%)
Sep 08, 2016 359.35 361.96 354.84 356.88 0 +0.84(+0.24%)
Sep 07, 2016 356.50 359.41 352.31 356.04 0 -3.36(-0.93%)
Sep 06, 2016 356.15 359.88 352.60 359.40 0 +6.22(+1.76%)
Sep 02, 2016 353.18 353.18 353.18 353.18 0 +3.40(+0.97%)
Sep 01, 2016 347.99 350.74 344.11 349.77 0 +4.97(+1.44%)
Aug 31, 2016 345.54 348.30 342.55 344.80 0 -4.00(-1.15%)
Aug 30, 2016 355.31 356.70 347.12 348.81 0 -9.39(-2.62%)
Aug 29, 2016 354.00 359.48 352.62 358.19 0 +3.44(+0.97%)
Aug 26, 2016 362.87 368.36 351.89 354.76 0 -3.32(-0.93%)
Aug 25, 2016 356.08 360.23 354.70 358.08 0 +2.90(+0.82%)
Aug 24, 2016 360.84 361.94 354.56 355.18 0 -7.04(-1.94%)
Aug 23, 2016 363.81 367.94 361.65 362.22 0 +3.59(+1.00%)
Aug 22, 2016 356.95 360.75 354.31 358.63 0 -4.19(-1.15%)
Aug 19, 2016 363.80 365.86 359.51 362.82 0 -7.36(-1.99%)
Aug 18, 2016 370.48 372.03 365.99 370.17 0 +4.80(+1.31%)
Aug 17, 2016 363.70 367.69 358.99 365.37 0 -2.20(-0.60%)
Aug 16, 2016 369.45 372.37 365.47 367.57 0 +4.59(+1.26%)
Aug 15, 2016 357.26 364.01 356.75 362.98 0 +8.59(+2.42%)
Aug 12, 2016 361.24 363.20 353.29 354.39 0 -12.18(-3.32%)
Aug 11, 2016 364.92 368.18 361.33 366.58 0 +3.25(+0.89%)
Aug 10, 2016 370.61 371.76 362.43 363.33 0 -5.81(-1.57%)
Aug 09, 2016 371.08 374.67 368.15 369.14 0 -2.94(-0.79%)
Aug 08, 2016 372.17 376.43 369.52 372.09 0 +2.26(+0.61%)
Aug 05, 2016 367.24 371.02 364.61 369.83 0 +3.93(+1.07%)
Aug 04, 2016 362.05 367.73 358.16 365.90 0 -2.78(-0.75%)
Aug 03, 2016 361.17 369.09 358.17 368.67 0 +4.67(+1.28%)
Aug 02, 2016 367.46 368.27 359.85 364.00 0 -1.59(-0.44%)
Aug 01, 2016 371.86 372.46 363.91 365.59 0 -3.37(-0.91%)
Jul 29, 2016 366.53 371.21 363.80 368.96 0 +1.30(+0.35%)
Jul 28, 2016 366.75 369.30 361.84 367.66 0 -0.24(-0.07%)
Jul 27, 2016 368.07 371.77 362.69 367.90 0 +2.51(+0.69%)
Jul 26, 2016 357.10 366.22 356.13 365.39 0 +13.84(+3.94%)
Jul 25, 2016 354.74 355.55 348.60 351.56 0 -2.59(-0.73%)
Jul 22, 2016 353.46 355.74 349.53 354.15 0 -0.14(-0.04%)
Jul 21, 2016 355.46 360.06 351.49 354.28 0 +5.03(+1.44%)
Jul 20, 2016 348.74 352.61 344.79 349.25 0 -5.04(-1.42%)
Jul 19, 2016 358.60 360.61 351.70 354.29 0 -16.51(-4.45%)
Jul 18, 2016 367.71 371.58 364.02 370.81 0 +2.11(+0.57%)
Jul 15, 2016 369.54 373.05 365.80 368.69 0 -3.98(-1.07%)
Jul 14, 2016 374.23 376.40 369.27 372.68 0 +4.16(+1.13%)
Jul 13, 2016 373.84 374.91 362.45 368.51 0 +0.46(+0.13%)
Jul 12, 2016 365.25 370.19 362.10 368.05 0 +11.97(+3.36%)
Jul 11, 2016 353.55 358.66 352.10 356.08 0 +6.97(+2.00%)
Jul 08, 2016 349.06 348.89 336.74 349.11 0 +13.31(+3.96%)
Jul 07, 2016 344.14 346.83 333.13 335.80 0 -4.46(-1.31%)
Jul 06, 2016 340.26 340.26 340.26 340.26 0 +3.59(+1.07%)
Jul 05, 2016 343.45 345.68 334.49 336.67 0 -10.75(-3.09%)
Jul 01, 2016 347.42 347.42 347.42 347.42 0 +4.67(+1.36%)
Jun 30, 2016 335.64 343.06 331.70 342.76 0 +12.71(+3.85%)
Jun 29, 2016 330.25 333.97 326.94 330.05 0 +9.41(+2.93%)
Jun 28, 2016 319.77 324.46 316.48 320.64 0 +9.97(+3.21%)
Jun 27, 2016 313.44 316.61 307.42 310.67 0 -8.92(-2.79%)
Jun 24, 2016 318.85 329.48 316.38 319.58 0 -25.26(-7.33%)
Jun 23, 2016 345.31 346.81 338.37 344.84 0 +9.57(+2.85%)
Jun 22, 2016 341.17 342.76 333.88 335.27 0 -0.44(-0.13%)
Jun 21, 2016 338.38 339.36 331.14 335.71 0 -1.39(-0.41%)
Jun 20, 2016 337.77 342.13 335.61 337.09 0 +8.85(+2.70%)
Jun 17, 2016 326.71 332.47 324.53 328.24 0 +5.07(+1.57%)
Jun 16, 2016 317.31 321.66 309.95 323.17 0 +0.66(+0.20%)
Jun 15, 2016 319.69 326.74 318.56 322.51 0 +9.22(+2.94%)
Jun 14, 2016 317.51 320.27 309.58 313.29 0 -7.66(-2.39%)
Jun 13, 2016 319.47 325.39 318.21 320.95 0 -1.49(-0.46%)
Jun 10, 2016 323.69 327.91 320.39 322.44 0 -7.55(-2.29%)
Jun 09, 2016 333.64 335.48 327.87 329.99 0 -11.91(-3.48%)
Jun 08, 2016 340.73 346.67 339.03 341.90 0 +8.25(+2.47%)
Jun 07, 2016 333.73 338.62 331.80 333.66 0 -1.39(-0.42%)
Jun 06, 2016 328.69 336.08 327.11 335.05 0 +13.52(+4.21%)
Jun 03, 2016 316.62 322.62 313.77 321.53 0 +8.04(+2.56%)
Jun 02, 2016 308.82 313.80 307.69 313.49 0 +1.57(+0.50%)
Jun 01, 2016 308.25 313.06 305.64 311.93 0 -3.17(-1.01%)
May 31, 2016 318.04 323.86 313.89 315.10 0 -3.99(-1.25%)
May 27, 2016 319.09 319.09 319.09 319.09 0 -2.90(-0.90%)
May 26, 2016 327.96 330.33 320.29 321.99 0 -2.45(-0.76%)
May 25, 2016 319.66 326.18 318.45 324.44 0 +8.93(+2.83%)
May 24, 2016 317.37 319.60 313.14 315.51 0 +1.30(+0.42%)
May 23, 2016 309.78 316.70 308.27 314.21 0 +0.49(+0.15%)
May 20, 2016 319.28 322.14 311.18 313.72 0 -2.77(-0.87%)
May 19, 2016 308.86 318.26 306.05 316.49 0 +2.61(+0.83%)
May 18, 2016 317.73 325.12 312.36 313.88 0 -9.97(-3.08%)
May 17, 2016 321.85 329.27 317.82 323.85 0 +2.40(+0.75%)
May 16, 2016 322.26 328.57 319.78 321.45 0 +6.32(+2.01%)
May 13, 2016 317.75 322.25 313.64 315.13 0 -5.72(-1.78%)
May 12, 2016 327.91 330.37 318.06 320.86 0 -6.14(-1.88%)
May 11, 2016 328.89 332.33 323.67 327.00 0 -1.80(-0.55%)
May 10, 2016 321.37 329.75 319.71 328.80 0 +11.77(+3.71%)
May 09, 2016 325.60 326.53 314.57 317.03 0 -24.95(-7.30%)
May 06, 2016 333.56 345.67 332.30 341.98 0 +4.29(+1.27%)
May 05, 2016 341.91 345.96 335.16 337.69 0 -1.91(-0.56%)
May 04, 2016 341.45 346.88 336.63 339.60 0 -6.78(-1.96%)
May 03, 2016 353.31 354.27 343.75 346.38 0 -19.75(-5.39%)
May 02, 2016 369.37 370.84 360.53 366.14 0 -2.60(-0.70%)
Apr 29, 2016 370.11 376.26 364.86 368.74 0 +2.69(+0.74%)
Apr 28, 2016 366.04 376.14 363.70 366.04 0 +2.65(+0.73%)
Apr 27, 2016 353.89 364.10 352.98 363.39 0 +4.04(+1.13%)
Apr 26, 2016 356.39 360.37 349.86 359.35 0 +4.99(+1.41%)
Apr 25, 2016 359.46 362.29 352.48 354.36 0 -13.89(-3.77%)
Apr 22, 2016 369.24 374.45 364.56 368.26 0 -3.42(-0.92%)
Apr 21, 2016 381.38 384.02 368.74 371.68 0 -10.56(-2.76%)
Apr 20, 2016 375.36 385.06 372.26 382.23 0 +10.99(+2.96%)
Apr 19, 2016 364.08 372.68 361.72 371.24 0 +12.81(+3.57%)
Apr 18, 2016 350.47 360.57 348.53 358.43 0 +6.21(+1.76%)
Apr 15, 2016 349.63 354.46 346.06 352.22 0 -1.33(-0.38%)
Apr 14, 2016 353.62 357.34 347.51 353.55 0 -0.50(-0.14%)
Apr 13, 2016 350.44 356.95 347.67 354.04 0 +17.50(+5.20%)
Apr 12, 2016 332.86 338.07 327.79 336.54 0 +10.52(+3.23%)
Apr 11, 2016 325.91 330.20 323.44 326.02 0 +9.66(+3.05%)
Apr 08, 2016 314.03 319.13 312.01 316.37 0 +11.70(+3.84%)
Apr 07, 2016 308.51 311.69 303.37 304.67 0 -6.08(-1.96%)
Apr 06, 2016 305.83 312.07 302.65 310.75 0 +3.43(+1.11%)
Apr 05, 2016 302.90 309.24 301.55 307.32 0 -3.02(-0.97%)
Apr 04, 2016 318.76 321.10 309.42 310.34 0 -5.51(-1.74%)
Apr 01, 2016 307.01 316.77 305.61 315.85 0 +0.75(+0.24%)
Mar 31, 2016 316.99 319.43 313.35 315.10 0 -2.68(-0.84%)
Mar 30, 2016 316.84 322.89 314.13 317.78 0 +8.65(+2.80%)
Mar 29, 2016 299.35 309.83 296.68 309.13 0 +0.46(+0.15%)
Mar 28, 2016 309.64 311.15 303.63 308.67 0 +0.91(+0.30%)
Mar 24, 2016 307.76 307.76 307.76 307.76 0 +1.81(+0.59%)
Mar 23, 2016 311.38 313.44 304.15 305.95 0 -7.88(-2.51%)
Mar 22, 2016 309.97 315.56 308.99 313.83 0 -2.95(-0.93%)
Mar 21, 2016 317.96 320.96 313.39 316.78 0 -2.33(-0.73%)
Mar 18, 2016 323.58 326.92 316.88 319.11 0 -2.24(-0.70%)
Mar 17, 2016 318.14 322.91 312.33 321.35 0 +12.52(+4.05%)
Mar 16, 2016 298.60 309.49 294.87 308.83 0 +10.07(+3.37%)
Mar 15, 2016 300.50 302.06 295.40 298.77 0 -12.12(-3.90%)
Mar 14, 2016 310.08 314.71 306.23 310.88 0 -6.34(-2.00%)
Mar 11, 2016 313.78 318.82 310.25 317.23 0 +4.97(+1.59%)
Mar 10, 2016 306.94 314.74 303.63 312.25 0 +1.11(+0.36%)
Mar 09, 2016 310.32 313.85 303.29 311.14 0 +0.25(+0.08%)
Mar 08, 2016 319.85 321.32 308.19 310.88 0 -24.56(-7.32%)
Mar 07, 2016 327.03 337.92 325.63 335.45 0 +14.79(+4.61%)
Mar 04, 2016 319.31 325.92 310.61 320.66 0 +12.66(+4.11%)
Mar 03, 2016 305.14 309.19 299.95 307.99 0 +3.89(+1.28%)
Mar 02, 2016 292.88 304.42 292.05 304.11 0 +16.72(+5.82%)
Mar 01, 2016 287.77 289.87 282.31 287.38 0 +9.28(+3.34%)
Feb 29, 2016 278.36 283.25 276.37 278.11 0 +5.40(+1.98%)
Feb 26, 2016 276.44 280.32 270.84 272.71 0 -0.35(-0.13%)
Feb 25, 2016 272.00 274.52 266.16 273.06 0 -1.35(-0.49%)
Feb 24, 2016 268.03 275.28 264.32 274.41 0 -12.88(-4.48%)
Feb 23, 2016 292.45 294.35 285.34 287.29 0 -10.57(-3.55%)
Feb 22, 2016 292.00 299.61 291.00 297.86 0 +14.65(+5.17%)
Feb 19, 2016 279.46 284.56 277.34 283.21 0 +0.33(+0.12%)
Feb 18, 2016 285.73 286.61 280.30 282.88 0 -4.94(-1.72%)
Feb 17, 2016 282.73 291.74 282.14 287.82 0 +8.47(+3.03%)
Feb 16, 2016 275.30 280.96 270.52 279.34 0 +4.36(+1.59%)
Feb 12, 2016 274.98 274.98 274.98 274.98 0 +17.10(+6.63%)
Feb 11, 2016 257.64 261.99 254.09 257.88 0 -5.78(-2.19%)
Feb 10, 2016 264.06 269.02 261.16 263.66 0 -0.75(-0.28%)
Feb 09, 2016 263.08 267.82 259.84 264.41 0 -10.00(-3.64%)
Feb 08, 2016 272.48 278.09 269.53 274.41 0 -0.94(-0.34%)
Feb 05, 2016 274.78 281.50 272.98 275.35 0 -7.40(-2.62%)
Feb 04, 2016 277.89 288.92 276.81 282.76 0 +17.18(+6.47%)
Feb 03, 2016 259.54 266.13 252.29 265.57 0 +15.68(+6.27%)
Feb 02, 2016 249.49 252.08 246.49 249.90 0 -11.83(-4.52%)
Feb 01, 2016 257.78 263.70 253.81 261.73 0 -1.23(-0.47%)
Jan 29, 2016 255.80 264.02 253.78 262.96 0 +4.10(+1.58%)
Jan 28, 2016 264.50 265.35 254.70 258.86 0 +4.57(+1.80%)
Jan 27, 2016 253.74 260.83 251.19 254.28 0 -3.61(-1.40%)
Jan 26, 2016 250.56 258.62 248.34 257.90 0 +15.26(+6.29%)
Jan 25, 2016 246.62 248.62 241.57 242.64 0 -7.64(-3.05%)
Jan 22, 2016 255.67 257.71 246.46 250.28 0 +1.18(+0.47%)
Jan 21, 2016 243.94 252.26 241.79 249.11 0 +8.75(+3.64%)
Jan 20, 2016 238.91 243.54 231.21 240.36 0 -5.96(-2.42%)
Jan 19, 2016 251.12 252.37 243.25 246.32 0 -0.80(-0.32%)
Jan 15, 2016 247.11 247.11 247.11 247.11 0 -14.09(-5.39%)
Jan 14, 2016 257.23 263.46 252.48 261.20 0 +11.59(+4.64%)
Jan 13, 2016 259.52 261.39 248.53 249.62 0 -3.29(-1.30%)
Jan 12, 2016 258.95 259.55 247.51 252.90 0 -5.01(-1.94%)
Jan 11, 2016 265.75 266.24 254.71 257.91 0 -2.72(-1.04%)
Jan 08, 2016 269.34 270.43 259.93 260.63 0 -7.41(-2.77%)
Jan 07, 2016 269.08 274.30 266.50 268.04 0 -12.11(-4.32%)
Jan 06, 2016 279.56 282.33 276.70 280.16 0 -13.83(-4.70%)
Jan 05, 2016 295.45 296.50 289.23 293.99 0 +2.44(+0.84%)
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.