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, 2016 318.04 323.86 313.89 315.10 0 -3.99(-1.25%)
May 27, 2016 319.09 319.09 319.09 319.09 0 -2.90(-0.90%)
May 26, 2016 327.96 330.33 320.29 321.99 0 -2.45(-0.76%)
May 25, 2016 319.66 326.18 318.45 324.44 0 +8.93(+2.83%)
May 24, 2016 317.37 319.60 313.14 315.51 0 +1.30(+0.42%)
May 23, 2016 309.78 316.70 308.27 314.21 0 +0.49(+0.15%)
May 20, 2016 319.28 322.14 311.18 313.72 0 -2.77(-0.87%)
May 19, 2016 308.86 318.26 306.05 316.49 0 +2.61(+0.83%)
May 18, 2016 317.73 325.12 312.36 313.88 0 -9.97(-3.08%)
May 17, 2016 321.85 329.27 317.82 323.85 0 +2.40(+0.75%)
May 16, 2016 322.26 328.57 319.78 321.45 0 +6.32(+2.01%)
May 13, 2016 317.75 322.25 313.64 315.13 0 -5.72(-1.78%)
May 12, 2016 327.91 330.37 318.06 320.86 0 -6.14(-1.88%)
May 11, 2016 328.89 332.33 323.67 327.00 0 -1.80(-0.55%)
May 10, 2016 321.37 329.75 319.71 328.80 0 +11.77(+3.71%)
May 09, 2016 325.60 326.53 314.57 317.03 0 -24.95(-7.30%)
May 06, 2016 333.56 345.67 332.30 341.98 0 +4.29(+1.27%)
May 05, 2016 341.91 345.96 335.16 337.69 0 -1.91(-0.56%)
May 04, 2016 341.45 346.88 336.63 339.60 0 -6.78(-1.96%)
May 03, 2016 353.31 354.27 343.75 346.38 0 -19.75(-5.39%)
May 02, 2016 369.37 370.84 360.53 366.14 0 -2.60(-0.70%)
Apr 29, 2016 370.11 376.26 364.86 368.74 0 +2.69(+0.74%)
Apr 28, 2016 366.04 376.14 363.70 366.04 0 +2.65(+0.73%)
Apr 27, 2016 353.89 364.10 352.98 363.39 0 +4.04(+1.13%)
Apr 26, 2016 356.39 360.37 349.86 359.35 0 +4.99(+1.41%)
Apr 25, 2016 359.46 362.29 352.48 354.36 0 -13.89(-3.77%)
Apr 22, 2016 369.24 374.45 364.56 368.26 0 -3.42(-0.92%)
Apr 21, 2016 381.38 384.02 368.74 371.68 0 -10.56(-2.76%)
Apr 20, 2016 375.36 385.06 372.26 382.23 0 +10.99(+2.96%)
Apr 19, 2016 364.08 372.68 361.72 371.24 0 +12.81(+3.57%)
Apr 18, 2016 350.47 360.57 348.53 358.43 0 +6.21(+1.76%)
Apr 15, 2016 349.63 354.46 346.06 352.22 0 -1.33(-0.38%)
Apr 14, 2016 353.62 357.34 347.51 353.55 0 -0.50(-0.14%)
Apr 13, 2016 350.44 356.95 347.67 354.04 0 +17.50(+5.20%)
Apr 12, 2016 332.86 338.07 327.79 336.54 0 +10.52(+3.23%)
Apr 11, 2016 325.91 330.20 323.44 326.02 0 +9.66(+3.05%)
Apr 08, 2016 314.03 319.13 312.01 316.37 0 +11.70(+3.84%)
Apr 07, 2016 308.51 311.69 303.37 304.67 0 -6.08(-1.96%)
Apr 06, 2016 305.83 312.07 302.65 310.75 0 +3.43(+1.11%)
Apr 05, 2016 302.90 309.24 301.55 307.32 0 -3.02(-0.97%)
Apr 04, 2016 318.76 321.10 309.42 310.34 0 -5.51(-1.74%)
Apr 01, 2016 307.01 316.77 305.61 315.85 0 +0.75(+0.24%)
Mar 31, 2016 316.99 319.43 313.35 315.10 0 -2.68(-0.84%)
Mar 30, 2016 316.84 322.89 314.13 317.78 0 +8.65(+2.80%)
Mar 29, 2016 299.35 309.83 296.68 309.13 0 +0.46(+0.15%)
Mar 28, 2016 309.64 311.15 303.63 308.67 0 +0.91(+0.30%)
Mar 24, 2016 307.76 307.76 307.76 307.76 0 +1.81(+0.59%)
Mar 23, 2016 311.38 313.44 304.15 305.95 0 -7.88(-2.51%)
Mar 22, 2016 309.97 315.56 308.99 313.83 0 -2.95(-0.93%)
Mar 21, 2016 317.96 320.96 313.39 316.78 0 -2.33(-0.73%)
Mar 18, 2016 323.58 326.92 316.88 319.11 0 -2.24(-0.70%)
Mar 17, 2016 318.14 322.91 312.33 321.35 0 +12.52(+4.05%)
Mar 16, 2016 298.60 309.49 294.87 308.83 0 +10.07(+3.37%)
Mar 15, 2016 300.50 302.06 295.40 298.77 0 -12.12(-3.90%)
Mar 14, 2016 310.08 314.71 306.23 310.88 0 -6.34(-2.00%)
Mar 11, 2016 313.78 318.82 310.25 317.23 0 +4.97(+1.59%)
Mar 10, 2016 306.94 314.74 303.63 312.25 0 +1.11(+0.36%)
Mar 09, 2016 310.32 313.85 303.29 311.14 0 +0.25(+0.08%)
Mar 08, 2016 319.85 321.32 308.19 310.88 0 -24.56(-7.32%)
Mar 07, 2016 327.03 337.92 325.63 335.45 0 +14.79(+4.61%)
Mar 04, 2016 319.31 325.92 310.61 320.66 0 +12.66(+4.11%)
Mar 03, 2016 305.14 309.19 299.95 307.99 0 +3.89(+1.28%)
Mar 02, 2016 292.88 304.42 292.05 304.11 0 +16.72(+5.82%)
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.