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 (%)
Aug 31, 2010 782.89 810.63 785.33 802.50 0 +10.91(+1.38%)
Aug 30, 2010 482.94 802.11 790.58 791.59 0 -8.00(-1.00%)
Aug 27, 2010 791.32 802.85 775.27 799.59 0 +17.07(+2.18%)
Aug 26, 2010 786.68 794.40 776.08 782.52 0 +5.96(+0.77%)
Aug 25, 2010 776.71 786.23 760.35 776.56 0 -4.13(-0.53%)
Aug 24, 2010 792.97 797.35 773.46 780.69 0 -28.15(-3.48%)
Aug 23, 2010 821.94 830.27 806.67 808.84 0 -6.28(-0.77%)
Aug 20, 2010 815.19 820.56 804.64 815.12 0 -5.39(-0.66%)
Aug 19, 2010 840.11 846.77 816.50 820.52 0 -16.07(-1.92%)
Aug 18, 2010 841.01 846.70 827.37 836.59 0 -4.38(-0.52%)
Aug 17, 2010 832.94 846.02 826.34 840.96 0 +20.79(+2.54%)
Aug 16, 2010 810.98 826.52 804.77 820.17 0 +8.57(+1.06%)
Aug 13, 2010 816.56 824.31 807.19 811.60 0 +0.54(+0.07%)
Aug 12, 2010 800.27 817.23 792.11 811.06 0 -1.46(-0.18%)
Aug 11, 2010 825.33 829.11 809.35 812.52 0 -38.49(-4.52%)
Aug 10, 2010 853.75 858.73 841.25 851.01 0 -67.54(-7.35%)
Aug 09, 2010 924.99 932.31 911.70 918.54 0 +2.18(+0.24%)
Aug 06, 2010 921.21 933.38 905.83 916.36 0 -1.13(-0.12%)
Aug 05, 2010 919.04 927.62 905.28 917.49 0 -0.68(-0.07%)
Aug 04, 2010 916.44 924.44 903.24 918.17 0 +3.77(+0.41%)
Aug 03, 2010 912.99 922.11 903.20 914.40 0 -1.35(-0.15%)
Aug 02, 2010 899.34 919.69 894.55 915.75 0 +38.30(+4.37%)
Jul 30, 2010 880.69 888.06 864.83 877.45 0 -9.81(-1.11%)
Jul 29, 2010 900.93 907.16 879.27 887.26 0 -3.44(-0.39%)
Jul 28, 2010 888.56 904.29 882.61 890.71 0 -0.71(-0.08%)
Jul 27, 2010 899.32 912.91 882.00 891.42 0 -5.52(-0.62%)
Jul 26, 2010 892.35 900.78 881.22 896.94 0 +2.69(+0.30%)
Jul 23, 2010 880.51 897.65 874.53 894.24 0 +15.49(+1.76%)
Jul 22, 2010 862.11 888.39 858.75 878.75 0 +28.87(+3.40%)
Jul 21, 2010 854.65 869.02 841.09 849.88 0 +3.26(+0.39%)
Jul 20, 2010 815.56 850.65 807.51 846.62 0 +33.50(+4.12%)
Jul 19, 2010 807.41 822.19 799.83 813.12 0 +11.26(+1.40%)
Jul 16, 2010 802.97 826.49 799.24 801.86 0 -12.77(-1.57%)
Jul 15, 2010 830.51 837.03 807.53 814.62 0 -19.57(-2.35%)
Jul 14, 2010 833.07 844.73 821.64 834.20 0 -3.19(-0.38%)
Jul 13, 2010 836.84 847.85 825.83 837.38 0 -257.46(-23.52%)
Jul 12, 2010 1120 1125 1087 1095 0 -28.36(-2.52%)
Jul 09, 2010 1119 1131 1100 1123 0 +28.02(+2.56%)
Jul 08, 2010 1094 1105 1078 1095 0 +15.74(+1.46%)
Jul 07, 2010 1050 1081 1043 1079 0 +19.93(+1.88%)
Jul 06, 2010 1047 1077 1029 1060 0 +27.52(+2.67%)
Jul 02, 2010 1033 1057 1022 1032 0 +4.77(+0.46%)
Jul 01, 2010 1031 1050 1005 1027 0 -4.04(-0.39%)
Jun 30, 2010 1053 1065 1025 1031 0 -19.90(-1.89%)
Jun 29, 2010 1085 1091 1046 1051 0 -68.28(-6.10%)
Jun 25, 2010 1132 1141 1098 1119 0 -8.47(-0.75%)
Jun 24, 2010 1164 1168 1122 1128 0 -35.30(-3.03%)
Jun 23, 2010 1152 1185 1141 1163 0 -0.37(-0.03%)
Jun 22, 2010 1172 1186 1156 1164 0 -21.18(-1.79%)
Jun 21, 2010 1184 1204 1170 1185 0 +46.26(+4.06%)
Jun 18, 2010 1141 1154 1131 1139 0 +0.64(+0.06%)
Jun 17, 2010 1151 1162 1125 1138 0 -11.23(-0.98%)
Jun 16, 2010 1149 1163 1137 1149 0 -1.89(-0.16%)
Jun 15, 2010 1129 1154 1121 1151 0 +22.92(+2.03%)
Jun 14, 2010 1132 1148 1119 1128 0 +20.43(+1.84%)
Jun 11, 2010 1097 1120 1084 1108 0 -0.29(-0.03%)
Jun 10, 2010 1080 1117 1073 1108 0 +48.10(+4.54%)
Jun 09, 2010 1061 1079 1041 1060 0 +11.57(+1.10%)
Jun 08, 2010 1039 1054 1019 1048 0 +14.01(+1.35%)
Jun 07, 2010 1039 1063 1020 1034 0 -25.67(-2.42%)
Jun 04, 2010 1068 1098 1045 1060 0 -41.99(-3.81%)
Jun 03, 2010 1123 1133 1087 1102 0 +24.57(+2.28%)
Jun 02, 2010 1051 1078 1042 1077 0 +27.63(+2.63%)
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.