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, 2009 1534 1534 1534 0 -8.38(-0.54%)
Dec 30, 2009 1539 1552 1523 1543 0 -5.62(-0.36%)
Dec 29, 2009 1551 1565 1534 1548 0 +14.11(+0.92%)
Dec 28, 2009 1533 1550 1512 1534 0 -1.47(-0.10%)
Dec 24, 2009 1516 1540 1510 1536 0 +24.50(+1.62%)
Dec 23, 2009 1496 1519 1486 1511 0 +29.00(+1.96%)
Dec 22, 2009 1474 1495 1467 1482 0 +12.35(+0.84%)
Dec 21, 2009 1457 1485 1445 1470 0 +16.02(+1.10%)
Dec 18, 2009 1450 1470 1434 1454 0 +5.19(+0.36%)
Dec 17, 2009 1462 1471 1441 1449 0 -31.99(-2.16%)
Dec 16, 2009 1467 1492 1458 1481 0 +21.67(+1.49%)
Dec 15, 2009 1472 1487 1443 1459 0 -15.85(-1.07%)
Dec 14, 2009 1472 1480 1463 1475 0 +21.03(+1.45%)
Dec 11, 2009 1452 1469 1442 1454 0 +15.20(+1.06%)
Dec 10, 2009 1441 1454 1428 1439 0 -3.57(-0.25%)
Dec 09, 2009 1420 1452 1406 1442 0 +28.46(+2.01%)
Dec 08, 2009 1431 1450 1406 1414 0 -54.28(-3.70%)
Dec 07, 2009 1442 1484 1438 1468 0 +10.16(+0.70%)
Dec 04, 2009 1494 1524 1443 1458 0 -34.53(-2.31%)
Dec 03, 2009 1517 1533 1470 1492 0 -18.12(-1.20%)
Dec 02, 2009 1487 1517 1480 1511 0 +33.70(+2.28%)
Dec 01, 2009 1458 1488 1449 1477 0 +46.85(+3.28%)
Nov 30, 2009 1439 1457 1409 1430 0 +0.39(+0.03%)
Nov 27, 2009 1381 1449 1373 1430 0 -13.26(-0.92%)
Nov 26, 2009 1456 1469 1426 1443 0 -20.05(-1.37%)
Nov 25, 2009 1462 1480 1443 1463 0 +11.23(+0.77%)
Nov 24, 2009 1465 1483 1438 1452 0 -23.89(-1.62%)
Nov 23, 2009 1489 1501 1461 1476 0 +35.96(+2.50%)
Nov 20, 2009 1437 1455 1414 1440 0 -16.37(-1.12%)
Nov 19, 2009 1470 1476 1432 1456 0 -33.14(-2.23%)
Nov 18, 2009 1489 1510 1468 1489 0 +5.80(+0.39%)
Nov 17, 2009 1483 1497 1458 1483 0 -7.37(-0.49%)
Nov 16, 2009 1472 1501 1465 1491 0 +66.88(+4.70%)
Nov 13, 2009 1407 1431 1398 1424 0 +25.48(+1.82%)
Nov 12, 2009 1417 1432 1389 1398 0 -23.16(-1.63%)
Nov 11, 2009 1433 1455 1413 1421 0 +16.09(+1.14%)
Nov 10, 2009 1401 1418 1383 1405 0 -3.58(-0.25%)
Nov 09, 2009 1391 1420 1380 1409 0 +61.34(+4.55%)
Nov 06, 2009 1332 1366 1316 1348 0 +10.04(+0.75%)
Nov 05, 2009 1310 1350 1300 1338 0 +21.72(+1.65%)
Nov 04, 2009 1313 1341 1301 1316 0 +26.53(+2.06%)
Nov 03, 2009 1256 1300 1243 1289 0 +1.71(+0.13%)
Nov 02, 2009 1266 1310 1237 1288 0 +33.93(+2.71%)
Oct 30, 2009 1311 1325 1234 1254 0 -54.40(-4.16%)
Oct 29, 2009 1266 1317 1256 1308 0 +64.09(+5.15%)
Oct 28, 2009 1305 1315 1239 1244 0 -83.83(-6.31%)
Oct 27, 2009 1373 1383 1324 1328 0 -51.97(-3.77%)
Oct 26, 2009 1409 1438 1369 1380 0 -17.87(-1.28%)
Oct 23, 2009 1401 1416 1389 1398 0 -0.95(-0.07%)
Oct 22, 2009 1394 1409 1368 1399 0 -11.32(-0.80%)
Oct 21, 2009 1395 1436 1376 1410 0 +13.25(+0.95%)
Oct 20, 2009 1398 1417 1380 1397 0 -17.97(-1.27%)
Oct 19, 2009 1398 1424 1388 1415 0 +27.45(+1.98%)
Oct 16, 2009 1400 1415 1369 1387 0 -27.04(-1.91%)
Oct 15, 2009 1411 1431 1387 1414 0 +2.37(+0.17%)
Oct 14, 2009 1388 1423 1374 1412 0 +69.13(+5.15%)
Oct 13, 2009 1347 1366 1325 1343 0 +2.34(+0.17%)
Oct 12, 2009 1348 1360 1332 1340 0 +8.44(+0.63%)
Oct 09, 2009 1321 1340 1306 1332 0 +10.97(+0.83%)
Oct 08, 2009 1320 1333 1301 1321 0 +38.24(+2.98%)
Oct 07, 2009 1285 1300 1262 1283 0 +5.21(+0.41%)
Oct 06, 2009 1257 1293 1241 1278 0 +42.64(+3.45%)
Oct 05, 2009 1216 1245 1204 1235 0 +35.94(+3.00%)
Oct 02, 2009 1191 1218 1167 1199 0 -18.14(-1.49%)
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.