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 (%)
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%)
Apr 02, 2012 562.10 576.92 558.76 573.30 0 +12.90(+2.30%)
Mar 30, 2012 563.48 566.24 554.64 560.40 0 +5.40(+0.97%)
Mar 29, 2012 545.96 557.18 543.01 555.00 0 +8.90(+1.63%)
Mar 28, 2012 555.93 557.93 541.33 546.11 0 -12.09(-2.17%)
Mar 27, 2012 564.76 569.83 557.25 558.20 0 -4.25(-0.76%)
Mar 26, 2012 562.72 566.01 555.65 562.45 0 +3.65(+0.65%)
Mar 23, 2012 547.16 560.55 543.21 558.80 0 +9.51(+1.73%)
Mar 22, 2012 553.40 556.86 543.89 549.28 0 -18.43(-3.25%)
Mar 21, 2012 572.08 575.39 561.75 567.72 0 -7.59(-1.32%)
Mar 20, 2012 578.87 580.85 568.96 575.31 0 -18.61(-3.13%)
Mar 19, 2012 587.39 600.00 585.19 593.92 0 +5.59(+0.95%)
Mar 16, 2012 586.66 592.84 583.60 588.33 0 +6.16(+1.06%)
Mar 15, 2012 575.23 584.43 571.16 582.17 0 +10.56(+1.85%)
Mar 14, 2012 577.04 583.14 567.36 571.61 0 -7.16(-1.24%)
Mar 13, 2012 565.69 579.71 563.67 578.77 0 +19.09(+3.41%)
Mar 12, 2012 562.94 567.69 557.64 559.68 0 -7.19(-1.27%)
Mar 09, 2012 562.93 572.21 559.23 566.86 0 +2.20(+0.39%)
Mar 08, 2012 560.92 568.03 556.70 564.66 0 +14.93(+2.72%)
Mar 07, 2012 550.18 554.29 543.13 549.74 0 +3.33(+0.61%)
Mar 06, 2012 552.18 554.22 541.96 546.40 0 -20.11(-3.55%)
Mar 05, 2012 578.96 579.78 563.41 566.51 0 -18.66(-3.19%)
Mar 02, 2012 588.58 591.75 582.30 585.17 0 -9.70(-1.63%)
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.