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 (%)
Mar 31, 2014 521.06 525.14 518.10 522.44 0 +8.39(+1.63%)
Mar 28, 2014 517.24 521.39 510.67 514.05 0 +0.40(+0.08%)
Mar 27, 2014 512.53 516.15 508.81 513.64 0 +1.20(+0.23%)
Mar 26, 2014 518.84 521.50 510.94 512.44 0 -2.42(-0.47%)
Mar 25, 2014 511.78 517.27 509.15 514.86 0 +11.53(+2.29%)
Mar 24, 2014 507.85 509.55 498.88 503.33 0 +0.50(+0.10%)
Mar 21, 2014 500.42 506.84 497.52 502.83 0 +7.53(+1.52%)
Mar 20, 2014 490.88 498.08 487.68 495.30 0 +3.53(+0.72%)
Mar 19, 2014 497.08 500.52 489.53 491.77 0 -7.17(-1.44%)
Mar 18, 2014 494.60 502.10 492.28 498.94 0 +3.62(+0.73%)
Mar 17, 2014 495.17 501.04 491.90 495.32 0 +6.06(+1.24%)
Mar 14, 2014 486.19 493.19 485.09 489.26 0 +3.37(+0.69%)
Mar 13, 2014 498.87 501.09 484.44 485.88 0 -7.36(-1.49%)
Mar 12, 2014 489.14 496.62 487.39 493.24 0 +3.72(+0.76%)
Mar 11, 2014 495.31 499.27 487.37 489.52 0 -1.72(-0.35%)
Mar 10, 2014 491.69 495.70 484.72 491.24 0 -8.88(-1.78%)
Mar 07, 2014 507.57 508.61 495.31 500.12 0 -13.54(-2.64%)
Mar 06, 2014 512.05 517.57 510.48 513.67 0 +5.75(+1.13%)
Mar 05, 2014 509.14 512.26 505.08 507.92 0 -8.85(-1.71%)
Mar 04, 2014 516.37 519.63 511.88 516.77 0 +6.55(+1.28%)
Mar 03, 2014 511.29 514.55 506.44 510.22 0 -13.38(-2.55%)
Feb 28, 2014 526.85 529.79 520.12 523.60 0 -3.68(-0.70%)
Feb 27, 2014 522.96 528.68 476.11 527.28 0 +7.31(+1.41%)
Feb 26, 2014 521.92 524.81 517.44 519.97 0 -2.63(-0.50%)
Feb 25, 2014 528.04 529.59 518.58 522.60 0 -12.94(-2.42%)
Feb 24, 2014 535.73 540.73 533.10 535.54 0 -6.52(-1.20%)
Feb 21, 2014 548.24 550.79 539.16 542.06 0 -3.92(-0.72%)
Feb 20, 2014 540.92 549.33 539.09 545.98 0 +0.94(+0.17%)
Feb 19, 2014 542.97 552.09 539.82 545.03 0 -6.12(-1.11%)
Feb 18, 2014 549.96 555.45 542.60 551.15 0 +2.64(+0.48%)
Feb 17, 2014 106.92 548.89 546.80 548.51 0 +1.30(+0.24%)
Feb 14, 2014 542.67 548.88 541.02 547.21 0 +6.02(+1.11%)
Feb 13, 2014 539.29 545.21 530.37 541.19 0 +2.16(+0.40%)
Feb 12, 2014 539.59 543.65 534.97 539.03 0 +5.00(+0.94%)
Feb 11, 2014 523.17 535.95 521.42 534.03 0 +13.43(+2.58%)
Feb 10, 2014 526.78 526.49 518.65 520.60 0 -7.62(-1.44%)
Feb 07, 2014 524.47 530.82 519.40 528.22 0 +7.37(+1.42%)
Feb 06, 2014 511.46 521.91 509.90 520.84 0 +14.68(+2.90%)
Feb 05, 2014 504.19 509.60 499.93 506.16 0 +2.08(+0.41%)
Feb 04, 2014 500.58 506.41 497.86 504.08 0 +7.00(+1.41%)
Feb 03, 2014 510.85 512.84 495.74 497.08 0 -12.86(-2.52%)
Jan 31, 2014 506.05 513.50 503.51 509.93 0 -3.13(-0.61%)
Jan 30, 2014 513.47 516.82 507.05 513.07 0 +3.08(+0.60%)
Jan 29, 2014 509.68 517.38 504.40 509.98 0 -2.53(-0.49%)
Jan 28, 2014 509.48 515.54 505.46 512.51 0 +11.94(+2.39%)
Jan 27, 2014 505.03 508.08 495.45 500.57 0 +0.39(+0.08%)
Jan 24, 2014 513.62 514.53 498.92 500.19 0 -17.99(-3.47%)
Jan 23, 2014 523.64 526.42 515.19 518.18 0 -5.28(-1.01%)
Jan 22, 2014 523.54 527.82 520.15 523.46 0 +3.05(+0.59%)
Jan 21, 2014 527.56 528.98 517.02 520.42 0 -13.10(-2.46%)
Jan 20, 2014 101.24 535.40 533.32 533.52 0 -1.42(-0.27%)
Jan 17, 2014 538.30 541.94 532.17 534.94 0 +1.39(+0.26%)
Jan 16, 2014 534.57 539.48 528.02 533.55 0 +9.54(+1.82%)
Jan 15, 2014 519.00 527.12 517.96 524.01 0 +5.47(+1.05%)
Jan 14, 2014 515.42 520.11 512.30 518.54 0 +4.58(+0.89%)
Jan 13, 2014 517.55 522.19 511.25 513.96 0 -3.27(-0.63%)
Jan 10, 2014 515.23 520.52 511.49 517.24 0 +5.63(+1.10%)
Jan 09, 2014 517.41 519.97 507.67 511.60 0 -7.51(-1.45%)
Jan 08, 2014 521.04 523.76 516.93 519.11 0 -1.92(-0.37%)
Jan 07, 2014 525.80 528.17 518.41 521.04 0 -5.01(-0.95%)
Jan 06, 2014 534.27 535.17 524.57 526.04 0 -12.37(-2.30%)
Jan 03, 2014 539.93 542.40 535.43 538.41 0 -1.11(-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.