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 29, 2009 1073 1081 1049 1068 0 +19.07(+1.82%)
May 28, 2009 1031 1057 1010 1049 0 +45.41(+4.52%)
May 27, 2009 1014 1046 997.29 1004 0 -4.89(-0.48%)
May 26, 2009 960.13 1015 955.26 1009 0 +25.36(+2.58%)
May 25, 2009 989.17 1004 974.05 983.50 0 +0.00(+0.00%)
May 22, 2009 989.17 1004 974.05 983.50 0 +8.34(+0.85%)
May 21, 2009 987.23 991.71 959.00 975.17 0 -33.90(-3.36%)
May 20, 2009 1007 1044 1002 1009 0 +15.38(+1.55%)
May 19, 2009 978.22 1014 969.98 993.69 0 +23.48(+2.42%)
May 18, 2009 929.65 973.57 925.15 970.21 0 +54.22(+5.92%)
May 15, 2009 928.57 942.07 904.78 915.99 0 -4.90(-0.53%)
May 14, 2009 898.23 929.98 886.38 920.88 0 +19.11(+2.12%)
May 13, 2009 934.47 939.76 891.54 901.77 0 -67.02(-6.92%)
May 12, 2009 998.02 1002 945.37 968.79 0 -24.10(-2.43%)
May 11, 2009 997.15 1011 974.18 992.90 0 -30.20(-2.95%)
May 08, 2009 1012 1034 993.89 1023 0 +38.02(+3.86%)
May 07, 2009 1029 1043 964.74 985.08 0 -14.03(-1.40%)
May 06, 2009 989.10 1012 970.58 999.11 0 +22.51(+2.30%)
May 05, 2009 986.11 994.45 955.35 976.60 0 -8.98(-0.91%)
May 04, 2009 965.59 988.77 954.39 985.58 0 +68.35(+7.45%)
May 01, 2009 880.89 934.59 873.12 917.24 0 +42.17(+4.82%)
Apr 30, 2009 865.44 894.89 859.39 875.06 0 +24.18(+2.84%)
Apr 29, 2009 834.62 870.09 829.51 850.89 0 +23.74(+2.87%)
Apr 28, 2009 824.50 846.06 813.70 827.15 0 -26.95(-3.16%)
Apr 27, 2009 861.19 879.75 839.65 854.10 0 -32.70(-3.69%)
Apr 24, 2009 882.03 901.86 868.62 886.80 0 +27.28(+3.17%)
Apr 23, 2009 867.63 880.12 838.07 859.52 0 +0.72(+0.08%)
Apr 22, 2009 832.33 887.20 827.75 858.79 0 +14.27(+1.69%)
Apr 21, 2009 801.53 851.51 794.36 844.53 0 +35.52(+4.39%)
Apr 20, 2009 845.94 848.16 805.04 809.01 0 -83.08(-9.31%)
Apr 17, 2009 882.88 900.44 870.92 892.09 0 +5.95(+0.67%)
Apr 16, 2009 875.87 897.61 856.11 886.14 0 +30.74(+3.59%)
Apr 15, 2009 836.05 860.58 827.50 855.40 0 +11.44(+1.36%)
Apr 14, 2009 847.68 875.43 836.05 843.96 0 -16.88(-1.96%)
Apr 13, 2009 824.39 872.91 815.21 860.85 0 +27.04(+3.24%)
Apr 10, 2009 818.15 837.09 807.18 833.81 0 +0.00(+0.00%)
Apr 09, 2009 818.15 837.09 807.18 833.81 0 +50.15(+6.40%)
Apr 08, 2009 783.14 792.22 761.47 783.66 0 +14.06(+1.83%)
Apr 07, 2009 770.83 786.72 761.11 769.59 0 -30.31(-3.79%)
Apr 06, 2009 795.84 808.40 779.76 799.90 0 -35.43(-4.24%)
Apr 03, 2009 815.59 842.83 805.44 835.34 0 +18.80(+2.30%)
Apr 02, 2009 799.33 835.38 792.40 816.54 0 +62.30(+8.26%)
Apr 01, 2009 711.38 762.54 706.54 754.24 0 +32.73(+4.54%)
Mar 31, 2009 724.53 743.43 709.84 721.51 0 +17.31(+2.46%)
Mar 30, 2009 715.80 720.98 690.00 704.21 0 -56.63(-7.44%)
Mar 27, 2009 762.07 775.25 746.99 760.84 0 -13.74(-1.77%)
Mar 26, 2009 763.35 782.78 753.90 774.58 0 +30.63(+4.12%)
Mar 25, 2009 743.27 767.52 718.40 743.95 0 +0.42(+0.06%)
Mar 24, 2009 727.99 764.35 716.41 743.52 0 -5.84(-0.78%)
Mar 23, 2009 732.50 750.47 726.95 749.36 0 +72.58(+10.72%)
Mar 20, 2009 695.38 704.03 668.41 676.78 0 -12.54(-1.82%)
Mar 19, 2009 680.53 713.75 673.43 689.32 0 +25.34(+3.82%)
Mar 18, 2009 635.92 671.27 615.76 663.98 0 +14.51(+2.23%)
Mar 17, 2009 638.16 653.21 618.96 649.47 0 -13.14(-1.98%)
Mar 16, 2009 673.51 692.00 655.94 662.61 0 -7.42(-1.11%)
Mar 13, 2009 687.55 695.99 655.10 670.03 0 -9.40(-1.38%)
Mar 12, 2009 650.31 683.95 631.47 679.43 0 +13.11(+1.97%)
Mar 11, 2009 675.54 686.80 652.07 666.33 0 +7.21(+1.09%)
Mar 10, 2009 627.80 666.96 623.16 659.12 0 +67.90(+11.48%)
Mar 09, 2009 590.13 613.77 580.99 591.22 0 -17.03(-2.80%)
Mar 06, 2009 615.69 631.94 587.27 608.25 0 +12.87(+2.16%)
Mar 05, 2009 607.58 626.08 588.06 595.39 0 -48.82(-7.58%)
Mar 04, 2009 625.34 660.91 616.82 644.21 0 +59.97(+10.27%)
Mar 03, 2009 590.67 602.47 560.98 584.24 0 +16.01(+2.82%)
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.