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 (%)
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%)
Jan 03, 2011 639.38 802.73 791.04 793.67 0 +4.88(+0.62%)
Dec 31, 2010 789.21 797.85 781.57 788.79 0 -0.78(-0.10%)
Dec 30, 2010 785.74 795.41 784.52 789.58 0 +5.03(+0.64%)
Dec 29, 2010 778.52 788.55 776.24 784.54 0 +5.13(+0.66%)
Dec 28, 2010 621.31 783.31 776.16 779.41 0 -0.55(-0.07%)
Dec 27, 2010 622.03 783.87 774.28 779.96 0 -4.40(-0.56%)
Dec 24, 2010 781.71 786.82 777.97 784.35 0 +1.33(+0.17%)
Dec 23, 2010 783.40 788.06 777.69 783.03 0 -5.29(-0.67%)
Dec 22, 2010 786.23 790.90 781.39 788.31 0 +1.19(+0.15%)
Dec 21, 2010 782.81 791.76 779.12 787.12 0 +15.89(+2.06%)
Dec 20, 2010 773.03 778.40 766.09 771.23 0 -2.65(-0.34%)
Dec 17, 2010 765.81 776.73 760.36 773.88 0 +4.89(+0.64%)
Dec 16, 2010 760.39 773.68 753.02 768.99 0 +5.85(+0.77%)
Dec 15, 2010 766.31 772.98 757.82 763.14 0 -9.33(-1.21%)
Dec 14, 2010 773.27 778.70 766.07 772.48 0 +10.11(+1.33%)
Dec 10, 2010 757.06 764.42 749.65 762.37 0 +6.68(+0.88%)
Dec 09, 2010 757.32 762.40 747.28 755.68 0 +2.02(+0.27%)
Dec 08, 2010 762.67 769.48 748.17 753.66 0 -14.57(-1.90%)
Dec 07, 2010 776.37 783.85 761.35 768.23 0 +8.29(+1.09%)
Dec 06, 2010 754.18 764.11 751.23 759.94 0 +4.33(+0.57%)
Dec 03, 2010 746.23 758.54 742.91 755.62 0 +9.28(+1.24%)
Dec 02, 2010 728.80 749.42 727.49 746.34 0 +24.87(+3.45%)
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.