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, 2019 568.27 570.02 563.21 565.82 0 -4.42(-0.77%)
Feb 27, 2019 578.36 582.17 568.48 570.24 0 -3.46(-0.60%)
Feb 26, 2019 572.92 578.22 570.72 573.70 0 -0.23(-0.04%)
Feb 25, 2019 569.58 575.78 568.18 573.93 0 +0.01(+0.00%)
Feb 22, 2019 574.16 577.01 570.53 573.92 0 +6.28(+1.11%)
Feb 21, 2019 565.14 569.47 560.93 567.64 0 -2.74(-0.48%)
Feb 20, 2019 563.75 573.83 563.01 570.38 0 +7.25(+1.29%)
Feb 19, 2019 558.73 567.35 558.17 563.14 0 +5.43(+0.97%)
Feb 15, 2019 557.90 560.89 553.80 557.70 0 +7.17(+1.30%)
Feb 14, 2019 548.00 552.47 545.79 550.53 0 -0.82(-0.15%)
Feb 13, 2019 554.80 558.38 550.36 551.35 0 +2.85(+0.52%)
Feb 12, 2019 547.61 550.96 543.80 548.50 0 +3.94(+0.72%)
Feb 11, 2019 544.00 546.87 541.28 544.56 0 -0.67(-0.12%)
Feb 08, 2019 545.01 548.48 539.77 545.23 0 -2.90(-0.53%)
Feb 07, 2019 552.67 553.76 543.50 548.13 0 -5.19(-0.94%)
Feb 06, 2019 551.25 558.38 548.85 553.32 0 +1.58(+0.29%)
Feb 05, 2019 554.96 556.69 548.13 551.74 0 -3.62(-0.65%)
Feb 04, 2019 549.89 558.69 547.02 555.36 0 +6.01(+1.09%)
Feb 01, 2019 550.48 553.16 545.14 549.35 0 -1.86(-0.34%)
Jan 31, 2019 546.00 553.34 542.38 551.20 0 +7.44(+1.37%)
Jan 30, 2019 545.09 548.67 536.13 543.76 0 +8.96(+1.67%)
Jan 29, 2019 534.21 539.61 530.63 534.81 0 +13.57(+2.60%)
Jan 28, 2019 517.99 523.76 514.61 521.24 0 +1.64(+0.32%)
Jan 25, 2019 511.31 525.48 509.19 519.60 0 +20.61(+4.13%)
Jan 24, 2019 497.85 502.57 496.14 498.99 0 -0.07(-0.01%)
Jan 23, 2019 500.50 502.52 494.92 499.06 0 -2.09(-0.42%)
Jan 22, 2019 502.87 505.56 497.42 501.15 0 -11.95(-2.33%)
Jan 18, 2019 514.39 516.39 509.39 513.10 0 +1.96(+0.38%)
Jan 17, 2019 500.98 514.47 500.45 511.14 0 +6.99(+1.39%)
Jan 16, 2019 499.96 505.99 499.02 504.16 0 +3.66(+0.73%)
Jan 15, 2019 502.20 505.48 496.10 500.50 0 +0.05(+0.01%)
Jan 14, 2019 497.39 504.08 496.23 500.45 0 -1.24(-0.25%)
Jan 11, 2019 499.83 503.61 496.83 501.69 0 -1.45(-0.29%)
Jan 10, 2019 497.69 504.15 495.39 503.13 0 -1.39(-0.28%)
Jan 09, 2019 503.65 508.24 499.88 504.52 0 +7.13(+1.43%)
Jan 08, 2019 494.43 499.39 492.55 497.39 0 +6.30(+1.28%)
Jan 07, 2019 490.05 496.67 486.41 491.09 0 +3.31(+0.68%)
Jan 04, 2019 476.13 491.62 473.44 487.79 0 +25.22(+5.45%)
Jan 03, 2019 467.05 469.59 459.22 462.57 0 -7.70(-1.64%)
Jan 02, 2019 459.25 470.93 458.34 470.27 0 -5.88(-1.24%)
Dec 31, 2018 475.81 478.26 469.45 476.16 0 +1.91(+0.40%)
Dec 28, 2018 477.62 479.97 471.68 474.25 0 -1.38(-0.29%)
Dec 27, 2018 464.91 475.70 463.17 475.62 0 -5.94(-1.23%)
Dec 26, 2018 465.69 481.95 462.23 481.56 0 +17.26(+3.72%)
Dec 24, 2018 473.18 476.22 462.65 464.29 0 -4.93(-1.05%)
Dec 21, 2018 474.28 481.57 467.67 469.23 0 -1.73(-0.37%)
Dec 20, 2018 474.86 479.71 466.36 470.96 0 +1.48(+0.31%)
Dec 19, 2018 483.40 489.97 467.52 469.48 0 -6.66(-1.40%)
Dec 18, 2018 476.10 480.92 473.45 476.14 0 +5.13(+1.09%)
Dec 17, 2018 478.50 483.29 469.36 471.01 0 +1.53(+0.33%)
Dec 14, 2018 468.75 475.17 466.99 469.48 0 -9.10(-1.90%)
Dec 13, 2018 480.34 483.10 474.99 478.58 0 +5.05(+1.07%)
Dec 12, 2018 476.56 481.83 472.60 473.53 0 +6.41(+1.37%)
Dec 11, 2018 471.85 473.18 464.02 467.12 0 +6.55(+1.42%)
Dec 10, 2018 464.42 466.87 453.61 460.56 0 -6.61(-1.41%)
Dec 07, 2018 479.10 483.46 465.49 467.17 0 -6.54(-1.38%)
Dec 06, 2018 466.56 475.03 461.79 473.71 0 -9.47(-1.96%)
Dec 04, 2018 490.53 495.34 481.14 483.18 0 -7.39(-1.51%)
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.