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 (%)
Jun 26, 2009 1035 1056 1016 1035 0 -3.58(-0.34%)
Jun 25, 2009 1016 1046 1011 1039 0 +15.53(+1.52%)
Jun 24, 2009 1025 1049 1008 1023 0 +26.93(+2.70%)
Jun 23, 2009 977.75 1008 964.61 996.22 0 +37.40(+3.90%)
Jun 22, 2009 1005 1008 956.81 958.82 0 -79.09(-7.62%)
Jun 19, 2009 1038 1053 1024 1038 0 +18.57(+1.82%)
Jun 18, 2009 1010 1038 995.91 1019 0 -4.18(-0.41%)
Jun 17, 2009 1025 1041 995.29 1024 0 -26.83(-2.55%)
Jun 16, 2009 1084 1096 1041 1050 0 -19.96(-1.86%)
Jun 15, 2009 1093 1097 1057 1070 0 -60.71(-5.37%)
Jun 12, 2009 1132 1145 1114 1131 0 -31.51(-2.71%)
Jun 11, 2009 1135 1182 1130 1163 0 +35.57(+3.16%)
Jun 10, 2009 1140 1146 1101 1127 0 +17.66(+1.59%)
Jun 09, 2009 1094 1122 1079 1109 0 +22.03(+2.03%)
Jun 08, 2009 1072 1099 1061 1087 0 -23.43(-2.11%)
Jun 05, 2009 1125 1134 1088 1111 0 +20.14(+1.85%)
Jun 04, 2009 1064 1101 1045 1091 0 +11.73(+1.09%)
Jun 03, 2009 1123 1120 1061 1079 0 -68.60(-5.98%)
Jun 02, 2009 1131 1160 1120 1147 0 +9.98(+0.88%)
Jun 01, 2009 1111 1150 1106 1137 0 +69.00(+6.46%)
May 29, 2009 1073 1081 1049 1068 0 +19.07(+1.82%)
May 28, 2009 1031 1057 1010 1049 0 +45.41(+4.52%)
May 27, 2009 1014 1046 997.29 1004 0 -4.89(-0.48%)
May 26, 2009 960.13 1015 955.26 1009 0 +25.36(+2.58%)
May 25, 2009 989.17 1004 974.05 983.50 0 +0.00(+0.00%)
May 22, 2009 989.17 1004 974.05 983.50 0 +8.34(+0.85%)
May 21, 2009 987.23 991.71 959.00 975.17 0 -33.90(-3.36%)
May 20, 2009 1007 1044 1002 1009 0 +15.38(+1.55%)
May 19, 2009 978.22 1014 969.98 993.69 0 +23.48(+2.42%)
May 18, 2009 929.65 973.57 925.15 970.21 0 +54.22(+5.92%)
May 15, 2009 928.57 942.07 904.78 915.99 0 -4.90(-0.53%)
May 14, 2009 898.23 929.98 886.38 920.88 0 +19.11(+2.12%)
May 13, 2009 934.47 939.76 891.54 901.77 0 -67.02(-6.92%)
May 12, 2009 998.02 1002 945.37 968.79 0 -24.10(-2.43%)
May 11, 2009 997.15 1011 974.18 992.90 0 -30.20(-2.95%)
May 08, 2009 1012 1034 993.89 1023 0 +38.02(+3.86%)
May 07, 2009 1029 1043 964.74 985.08 0 -14.03(-1.40%)
May 06, 2009 989.10 1012 970.58 999.11 0 +22.51(+2.30%)
May 05, 2009 986.11 994.45 955.35 976.60 0 -8.98(-0.91%)
May 04, 2009 965.59 988.77 954.39 985.58 0 +68.35(+7.45%)
May 01, 2009 880.89 934.59 873.12 917.24 0 +42.17(+4.82%)
Apr 30, 2009 865.44 894.89 859.39 875.06 0 +24.18(+2.84%)
Apr 29, 2009 834.62 870.09 829.51 850.89 0 +23.74(+2.87%)
Apr 28, 2009 824.50 846.06 813.70 827.15 0 -26.95(-3.16%)
Apr 27, 2009 861.19 879.75 839.65 854.10 0 -32.70(-3.69%)
Apr 24, 2009 882.03 901.86 868.62 886.80 0 +27.28(+3.17%)
Apr 23, 2009 867.63 880.12 838.07 859.52 0 +0.72(+0.08%)
Apr 22, 2009 832.33 887.20 827.75 858.79 0 +14.27(+1.69%)
Apr 21, 2009 801.53 851.51 794.36 844.53 0 +35.52(+4.39%)
Apr 20, 2009 845.94 848.16 805.04 809.01 0 -83.08(-9.31%)
Apr 17, 2009 882.88 900.44 870.92 892.09 0 +5.95(+0.67%)
Apr 16, 2009 875.87 897.61 856.11 886.14 0 +30.74(+3.59%)
Apr 15, 2009 836.05 860.58 827.50 855.40 0 +11.44(+1.36%)
Apr 14, 2009 847.68 875.43 836.05 843.96 0 -16.88(-1.96%)
Apr 13, 2009 824.39 872.91 815.21 860.85 0 +27.04(+3.24%)
Apr 10, 2009 818.15 837.09 807.18 833.81 0 +0.00(+0.00%)
Apr 09, 2009 818.15 837.09 807.18 833.81 0 +50.15(+6.40%)
Apr 08, 2009 783.14 792.22 761.47 783.66 0 +14.06(+1.83%)
Apr 07, 2009 770.83 786.72 761.11 769.59 0 -30.31(-3.79%)
Apr 06, 2009 795.84 808.40 779.76 799.90 0 -35.43(-4.24%)
Apr 03, 2009 815.59 842.83 805.44 835.34 0 +18.80(+2.30%)
Apr 02, 2009 799.33 835.38 792.40 816.54 0 +62.30(+8.26%)
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.