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 (%)
Dec 31, 2008 722.26 751.03 714.81 740.21 0 +11.38(+1.56%)
Dec 30, 2008 709.88 731.17 696.35 728.82 0 +25.69(+3.65%)
Dec 29, 2008 719.49 725.06 691.03 703.13 0 -1.75(-0.25%)
Dec 26, 2008 693.59 711.21 684.45 704.89 0 +10.50(+1.51%)
Dec 25, 2008 694.86 703.08 680.39 694.39 0 +0.00(+0.00%)
Dec 24, 2008 694.86 703.08 680.39 694.39 0 +2.38(+0.34%)
Dec 23, 2008 703.10 715.05 682.91 692.00 0 +1.02(+0.15%)
Dec 22, 2008 724.17 739.50 674.88 690.98 0 -40.60(-5.55%)
Dec 19, 2008 737.91 759.38 717.02 731.58 0 -7.81(-1.06%)
Dec 18, 2008 787.71 792.60 727.84 739.39 0 -40.41(-5.18%)
Dec 17, 2008 754.50 798.91 745.81 779.80 0 -1.18(-0.15%)
Dec 16, 2008 727.49 786.19 718.60 780.98 0 +67.89(+9.52%)
Dec 15, 2008 737.62 753.56 703.21 713.08 0 -16.14(-2.21%)
Dec 12, 2008 691.57 738.63 680.26 729.22 0 +7.69(+1.07%)
Dec 11, 2008 734.41 770.66 707.90 721.53 0 -27.34(-3.65%)
Dec 10, 2008 710.08 754.74 703.72 748.87 0 +77.37(+11.52%)
Dec 09, 2008 654.33 704.74 643.10 671.50 0 +1.63(+0.24%)
Dec 08, 2008 638.22 688.15 632.48 669.87 0 +64.51(+10.66%)
Dec 05, 2008 570.10 611.66 549.15 605.36 0 +28.67(+4.97%)
Dec 04, 2008 579.57 614.80 560.62 576.69 0 -18.53(-3.11%)
Dec 03, 2008 568.43 603.51 555.80 595.22 0 -17.34(-2.83%)
Dec 02, 2008 611.32 630.41 585.65 612.56 0 +26.26(+4.48%)
Dec 01, 2008 643.42 648.50 583.67 586.30 0 -104.11(-15.08%)
Nov 28, 2008 683.90 699.60 666.76 690.42 0 -9.92(-1.42%)
Nov 27, 2008 625.54 706.81 619.62 700.34 0 +0.00(+0.00%)
Nov 26, 2008 625.54 706.81 619.62 700.34 0 +45.09(+6.88%)
Nov 25, 2008 670.22 684.99 617.33 655.25 0 -30.77(-4.49%)
Nov 24, 2008 642.53 708.82 629.11 686.02 0 +72.76(+11.86%)
Nov 21, 2008 591.19 622.25 555.29 613.26 0 +76.61(+14.28%)
Nov 20, 2008 594.29 608.20 530.08 536.66 0 -71.41(-11.74%)
Nov 19, 2008 674.04 688.44 605.78 608.06 0 -75.19(-11.01%)
Nov 18, 2008 695.25 713.38 654.49 683.26 0 -11.38(-1.64%)
Nov 17, 2008 704.85 733.83 681.69 694.64 0 -11.15(-1.58%)
Nov 14, 2008 731.66 762.78 700.83 705.78 0 -65.62(-8.51%)
Nov 13, 2008 700.71 775.59 651.77 771.40 0 +97.30(+14.43%)
Nov 12, 2008 725.84 735.96 668.33 674.10 0 -82.01(-10.85%)
Nov 11, 2008 773.69 791.71 733.42 756.12 0 -37.90(-4.77%)
Nov 10, 2008 839.06 851.05 775.34 794.02 0 +19.39(+2.50%)
Nov 07, 2008 762.79 797.51 736.74 774.63 0 +44.81(+6.14%)
Nov 06, 2008 789.73 804.14 715.77 729.82 0 -96.73(-11.70%)
Nov 05, 2008 889.19 918.92 821.29 826.55 0 -125.38(-13.17%)
Nov 04, 2008 908.95 975.85 892.04 951.93 0 +91.48(+10.63%)
Nov 03, 2008 855.39 895.17 834.81 860.45 0 +0.91(+0.11%)
Oct 31, 2008 836.57 888.66 808.27 859.54 0 -3.89(-0.45%)
Oct 30, 2008 841.71 886.25 804.19 863.43 0 +79.27(+10.11%)
Oct 29, 2008 748.88 818.49 732.74 784.16 0 +30.16(+4.00%)
Oct 28, 2008 689.61 760.27 632.19 754.00 0 +124.02(+19.69%)
Oct 27, 2008 652.35 686.93 617.21 629.98 0 -48.93(-7.21%)
Oct 24, 2008 633.84 715.08 623.25 678.92 0 -38.01(-5.30%)
Oct 23, 2008 701.09 758.15 662.39 716.93 0 -7.54(-1.04%)
Oct 22, 2008 784.90 794.92 688.34 724.47 0 -112.54(-13.45%)
Oct 21, 2008 861.16 890.91 820.27 837.01 0 -71.90(-7.91%)
Oct 20, 2008 853.13 917.29 839.65 908.91 0 +80.10(+9.66%)
Oct 17, 2008 774.22 893.52 758.64 828.81 0 +13.92(+1.71%)
Oct 16, 2008 797.75 842.36 718.11 814.89 0 +40.80(+5.27%)
Oct 15, 2008 903.22 908.43 766.31 774.10 0 -200.44(-20.57%)
Oct 14, 2008 1076 1092 943.71 974.54 0 -60.53(-5.85%)
Oct 13, 2008 936.71 1041 905.25 1035 0 +203.59(+24.48%)
Oct 10, 2008 805.53 893.74 734.01 831.48 0 -29.78(-3.46%)
Oct 09, 2008 961.73 1004 846.11 861.26 0 -54.14(-5.91%)
Oct 08, 2008 903.06 1001 830.61 915.40 0 -21.92(-2.34%)
Oct 07, 2008 1060 1086 924.23 937.33 0 -108.18(-10.35%)
Oct 06, 2008 1051 1088 917.93 1046 0 -106.16(-9.22%)
Oct 03, 2008 1157 1263 1128 1152 0 +24.35(+2.16%)
Oct 02, 2008 1234 1243 1119 1127 0 -170.62(-13.15%)
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.