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 30, 2012 478.11 485.06 472.39 480.43 0 -0.14(-0.03%)
Jun 29, 2012 478.11 485.06 472.39 480.57 0 +22.63(+4.94%)
Jun 28, 2012 451.02 458.87 445.94 457.94 0 +1.19(+0.26%)
Jun 27, 2012 452.52 460.43 448.76 456.75 0 +3.24(+0.71%)
Jun 26, 2012 453.10 458.29 448.12 453.51 0 +3.51(+0.78%)
Jun 25, 2012 455.58 459.02 447.20 450.00 0 -16.84(-3.61%)
Jun 22, 2012 470.85 473.04 462.47 466.85 0 -0.31(-0.07%)
Jun 21, 2012 484.80 487.49 465.26 467.15 0 -21.30(-4.36%)
Jun 20, 2012 489.48 495.48 481.81 488.45 0 +4.76(+0.98%)
Jun 19, 2012 475.52 487.64 472.59 483.69 0 +15.25(+3.26%)
Jun 18, 2012 468.01 472.09 461.44 468.43 0 +0.77(+0.17%)
Jun 15, 2012 459.36 469.22 456.93 467.66 0 +12.93(+2.84%)
Jun 14, 2012 448.03 456.67 443.02 454.73 0 +5.00(+1.11%)
Jun 13, 2012 448.22 457.13 444.42 449.74 0 -4.19(-0.92%)
Jun 12, 2012 450.34 455.33 444.56 453.93 0 +9.27(+2.08%)
Jun 11, 2012 462.80 464.32 444.04 444.66 0 -9.43(-2.08%)
Jun 08, 2012 453.07 458.08 447.13 454.09 0 -12.57(-2.69%)
Jun 07, 2012 470.34 478.37 461.05 466.66 0 +11.34(+2.49%)
Jun 06, 2012 445.55 457.31 444.28 455.32 0 +17.46(+3.99%)
Jun 05, 2012 434.04 440.41 432.38 437.86 0 +3.19(+0.73%)
Jun 04, 2012 434.60 437.64 428.74 434.67 0 +0.24(+0.05%)
Jun 02, 2012 431.89 440.71 427.26 434.44 0 +0.00(+0.00%)
Jun 01, 2012 431.89 440.71 427.26 434.44 0 -6.55(-1.48%)
May 31, 2012 446.77 448.47 433.02 440.98 0 -5.64(-1.26%)
May 30, 2012 452.98 454.25 444.78 446.62 0 -18.65(-4.01%)
May 29, 2012 465.17 469.60 459.15 465.27 0 +14.37(+3.19%)
May 28, 2012 449.02 455.78 446.79 450.90 0 +1.90(+0.42%)
May 25, 2012 448.23 454.33 444.95 449.00 0 -3.16(-0.70%)
May 24, 2012 454.48 457.06 445.07 452.16 0 -3.19(-0.70%)
May 23, 2012 452.48 460.19 442.10 455.35 0 -6.79(-1.47%)
May 22, 2012 464.34 471.21 456.96 462.14 0 +2.44(+0.53%)
May 21, 2012 448.50 461.25 447.19 459.70 0 +13.09(+2.93%)
May 18, 2012 452.10 456.18 442.24 446.60 0 -7.44(-1.64%)
May 17, 2012 462.38 465.13 451.68 454.04 0 -8.96(-1.94%)
May 16, 2012 470.42 478.64 460.00 463.00 0 -8.13(-1.73%)
May 15, 2012 484.88 488.64 469.40 471.13 0 -15.81(-3.25%)
May 14, 2012 490.21 494.58 483.58 486.95 0 -13.53(-2.70%)
May 11, 2012 495.61 508.08 492.82 500.48 0 -5.78(-1.14%)
May 10, 2012 511.35 516.13 502.54 506.26 0 +2.74(+0.54%)
May 09, 2012 495.69 508.69 490.78 503.52 0 -1.71(-0.34%)
May 08, 2012 508.72 511.29 495.80 505.23 0 -11.72(-2.27%)
May 07, 2012 417.44 519.24 510.33 516.95 0 +2.63(+0.51%)
May 04, 2012 526.13 528.37 512.54 514.32 0 -20.08(-3.76%)
May 03, 2012 543.38 547.20 531.71 534.40 0 -13.93(-2.54%)
May 02, 2012 551.94 554.13 543.77 548.33 0 -10.03(-1.80%)
May 01, 2012 550.14 562.99 547.75 558.36 0 +7.25(+1.32%)
Apr 30, 2012 557.10 558.58 543.44 551.11 0 -6.78(-1.22%)
Apr 27, 2012 558.24 562.82 551.55 557.89 0 +3.01(+0.54%)
Apr 26, 2012 550.11 557.19 546.09 554.88 0 +0.25(+0.05%)
Apr 25, 2012 551.25 556.92 546.36 554.63 0 +13.37(+2.47%)
Apr 24, 2012 535.50 545.36 532.10 541.26 0 +4.73(+0.88%)
Apr 23, 2012 539.58 542.05 529.17 536.52 0 -18.37(-3.31%)
Apr 20, 2012 555.85 561.40 551.24 554.89 0 +3.62(+0.66%)
Apr 19, 2012 559.99 563.92 547.65 551.28 0 -8.18(-1.46%)
Apr 18, 2012 557.97 566.03 554.62 559.46 0 +0.73(+0.13%)
Apr 17, 2012 550.72 562.61 546.72 558.72 0 +10.98(+2.00%)
Apr 16, 2012 552.81 556.54 543.35 547.75 0 -0.12(-0.02%)
Apr 13, 2012 557.21 559.49 544.79 547.86 0 -12.61(-2.25%)
Apr 12, 2012 543.66 562.72 542.61 560.47 0 +24.54(+4.58%)
Apr 11, 2012 538.80 544.11 531.98 535.93 0 +8.23(+1.56%)
Apr 10, 2012 537.93 542.55 524.48 527.70 0 -17.80(-3.26%)
Apr 09, 2012 435.75 548.55 539.25 545.50 0 -2.89(-0.53%)
Apr 05, 2012 544.65 556.22 541.32 548.40 0 +2.18(+0.40%)
Apr 04, 2012 550.27 554.94 543.45 546.22 0 -18.46(-3.27%)
Apr 03, 2012 571.97 574.70 559.63 564.68 0 -8.63(-1.50%)
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.