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, 2019 535.86 543.46 533.29 539.97 0 -9.86(-1.79%)
May 30, 2019 553.28 555.96 548.81 549.84 0 -4.56(-0.82%)
May 29, 2019 550.79 555.47 547.79 554.40 0 -9.21(-1.63%)
May 28, 2019 568.56 571.65 561.61 563.61 0 +5.97(+1.07%)
May 24, 2019 558.57 561.21 554.04 557.63 0 +6.53(+1.18%)
May 23, 2019 552.19 554.15 545.56 551.11 0 -8.58(-1.53%)
May 22, 2019 563.65 565.62 558.17 559.69 0 -4.56(-0.81%)
May 21, 2019 559.68 565.70 557.58 564.25 0 +3.09(+0.55%)
May 20, 2019 562.44 567.20 559.18 561.16 0 -2.95(-0.52%)
May 17, 2019 563.44 569.00 559.74 564.11 0 -0.57(-0.10%)
May 16, 2019 561.66 568.87 557.78 564.68 0 +11.10(+2.00%)
May 15, 2019 547.76 556.49 546.24 553.58 0 -1.10(-0.20%)
May 14, 2019 551.82 558.34 549.76 554.69 0 +11.47(+2.11%)
May 13, 2019 548.71 550.59 540.21 543.22 0 -17.28(-3.08%)
May 10, 2019 554.24 562.65 549.45 560.50 0 +7.65(+1.38%)
May 09, 2019 548.28 555.42 545.26 552.86 0 +0.41(+0.07%)
May 08, 2019 553.22 558.40 550.50 552.45 0 -3.82(-0.69%)
May 07, 2019 560.07 561.49 550.77 556.27 0 -0.75(-0.13%)
May 06, 2019 551.64 558.53 549.65 557.02 0 -8.04(-1.42%)
May 03, 2019 557.17 566.68 556.89 565.06 0 +14.57(+2.65%)
May 02, 2019 551.26 553.38 546.77 550.49 0 -3.30(-0.60%)
May 01, 2019 563.04 564.99 548.66 553.79 0 -9.89(-1.76%)
Apr 30, 2019 563.44 567.38 559.65 563.69 0 -3.38(-0.60%)
Apr 29, 2019 565.97 568.47 562.90 567.06 0 +0.40(+0.07%)
Apr 26, 2019 566.90 569.89 564.50 566.67 0 -1.21(-0.21%)
Apr 25, 2019 569.62 573.63 563.69 567.88 0 -3.27(-0.57%)
Apr 24, 2019 576.68 579.11 568.44 571.15 0 -11.49(-1.97%)
Apr 23, 2019 580.22 586.94 579.01 582.64 0 -0.08(-0.01%)
Apr 22, 2019 581.98 585.30 577.18 582.72 0 -1.32(-0.23%)
Apr 18, 2019 583.90 587.09 579.88 584.04 0 +0.76(+0.13%)
Apr 17, 2019 581.00 586.82 577.66 583.28 0 +0.90(+0.15%)
Apr 16, 2019 593.33 595.89 576.55 582.38 0 -13.08(-2.20%)
Apr 15, 2019 596.07 597.76 591.46 595.46 0 -2.91(-0.49%)
Apr 12, 2019 602.23 603.70 596.96 598.38 0 +6.15(+1.04%)
Apr 11, 2019 593.80 597.23 588.95 592.23 0 -5.07(-0.85%)
Apr 10, 2019 601.08 602.79 595.09 597.30 0 +3.36(+0.57%)
Apr 09, 2019 597.82 599.94 592.59 593.94 0 -7.10(-1.18%)
Apr 08, 2019 597.51 602.71 594.96 601.04 0 +9.48(+1.60%)
Apr 05, 2019 593.18 595.69 588.22 591.56 0 +1.55(+0.26%)
Apr 04, 2019 587.04 590.79 583.96 590.01 0 +0.80(+0.14%)
Apr 03, 2019 594.36 596.49 587.73 589.21 0 +1.64(+0.28%)
Apr 02, 2019 584.76 589.55 581.59 587.57 0 +7.20(+1.24%)
Apr 01, 2019 583.92 586.61 577.87 580.37 0 +12.65(+2.23%)
Mar 29, 2019 568.58 571.11 564.06 567.72 0 +7.12(+1.27%)
Mar 28, 2019 563.30 564.99 556.48 560.60 0 +3.31(+0.59%)
Mar 27, 2019 561.17 563.84 554.96 557.28 0 -1.95(-0.35%)
Mar 26, 2019 559.78 563.39 556.18 559.23 0 +6.63(+1.20%)
Mar 25, 2019 550.45 557.82 548.85 552.61 0 +5.85(+1.07%)
Mar 22, 2019 553.92 556.44 546.02 546.75 0 -10.64(-1.91%)
Mar 21, 2019 554.70 560.64 550.91 557.40 0 +2.46(+0.44%)
Mar 20, 2019 550.20 559.24 546.46 554.94 0 +0.79(+0.14%)
Mar 19, 2019 566.25 568.33 549.91 554.14 0 -3.15(-0.57%)
Mar 18, 2019 555.07 560.70 553.82 557.29 0 +8.71(+1.59%)
Mar 15, 2019 548.08 552.09 546.50 548.58 0 +0.58(+0.11%)
Mar 14, 2019 547.51 551.69 544.88 548.00 0 -2.20(-0.40%)
Mar 13, 2019 548.80 552.99 546.13 550.20 0 +7.59(+1.40%)
Mar 12, 2019 542.34 546.26 541.13 542.61 0 +1.12(+0.21%)
Mar 11, 2019 535.11 543.71 533.49 541.49 0 +8.04(+1.51%)
Mar 08, 2019 527.28 535.35 525.10 533.44 0 -3.14(-0.59%)
Mar 07, 2019 541.85 542.28 533.41 536.58 0 -33.90(-5.94%)
Mar 06, 2019 575.69 576.98 569.67 570.48 0 -0.26(-0.05%)
Mar 05, 2019 570.77 574.04 568.60 570.74 0 +0.59(+0.10%)
Mar 04, 2019 569.68 573.84 565.95 570.15 0 +2.58(+0.46%)
Mar 01, 2019 571.33 573.66 564.54 567.57 0 +1.75(+0.31%)
Feb 28, 2019 568.27 570.02 563.21 565.82 0 -4.42(-0.77%)
Feb 27, 2019 578.36 582.17 568.48 570.24 0 -3.46(-0.60%)
Feb 26, 2019 572.92 578.22 570.72 573.70 0 -0.23(-0.04%)
Feb 25, 2019 569.58 575.78 568.18 573.93 0 +0.01(+0.00%)
Feb 22, 2019 574.16 577.01 570.53 573.92 0 +6.28(+1.11%)
Feb 21, 2019 565.14 569.47 560.93 567.64 0 -2.74(-0.48%)
Feb 20, 2019 563.75 573.83 563.01 570.38 0 +7.25(+1.29%)
Feb 19, 2019 558.73 567.35 558.17 563.14 0 +5.43(+0.97%)
Feb 15, 2019 557.90 560.89 553.80 557.70 0 +7.17(+1.30%)
Feb 14, 2019 548.00 552.47 545.79 550.53 0 -0.82(-0.15%)
Feb 13, 2019 554.80 558.38 550.36 551.35 0 +2.85(+0.52%)
Feb 12, 2019 547.61 550.96 543.80 548.50 0 +3.94(+0.72%)
Feb 11, 2019 544.00 546.87 541.28 544.56 0 -0.67(-0.12%)
Feb 08, 2019 545.01 548.48 539.77 545.23 0 -2.90(-0.53%)
Feb 07, 2019 552.67 553.76 543.50 548.13 0 -5.19(-0.94%)
Feb 06, 2019 551.25 558.38 548.85 553.32 0 +1.58(+0.29%)
Feb 05, 2019 554.96 556.69 548.13 551.74 0 -3.62(-0.65%)
Feb 04, 2019 549.89 558.69 547.02 555.36 0 +6.01(+1.09%)
Feb 01, 2019 550.48 553.16 545.14 549.35 0 -1.86(-0.34%)
Jan 31, 2019 546.00 553.34 542.38 551.20 0 +7.44(+1.37%)
Jan 30, 2019 545.09 548.67 536.13 543.76 0 +8.96(+1.67%)
Jan 29, 2019 534.21 539.61 530.63 534.81 0 +13.57(+2.60%)
Jan 28, 2019 517.99 523.76 514.61 521.24 0 +1.64(+0.32%)
Jan 25, 2019 511.31 525.48 509.19 519.60 0 +20.61(+4.13%)
Jan 24, 2019 497.85 502.57 496.14 498.99 0 -0.07(-0.01%)
Jan 23, 2019 500.50 502.52 494.92 499.06 0 -2.09(-0.42%)
Jan 22, 2019 502.87 505.56 497.42 501.15 0 -11.95(-2.33%)
Jan 18, 2019 514.39 516.39 509.39 513.10 0 +1.96(+0.38%)
Jan 17, 2019 500.98 514.47 500.45 511.14 0 +6.99(+1.39%)
Jan 16, 2019 499.96 505.99 499.02 504.16 0 +3.66(+0.73%)
Jan 15, 2019 502.20 505.48 496.10 500.50 0 +0.05(+0.01%)
Jan 14, 2019 497.39 504.08 496.23 500.45 0 -1.24(-0.25%)
Jan 11, 2019 499.83 503.61 496.83 501.69 0 -1.45(-0.29%)
Jan 10, 2019 497.69 504.15 495.39 503.13 0 -1.39(-0.28%)
Jan 09, 2019 503.65 508.24 499.88 504.52 0 +7.13(+1.43%)
Jan 08, 2019 494.43 499.39 492.55 497.39 0 +6.30(+1.28%)
Jan 07, 2019 490.05 496.67 486.41 491.09 0 +3.31(+0.68%)
Jan 04, 2019 476.13 491.62 473.44 487.79 0 +25.22(+5.45%)
Jan 03, 2019 467.05 469.59 459.22 462.57 0 -7.70(-1.64%)
Jan 02, 2019 459.25 470.93 458.34 470.27 0 -5.88(-1.24%)
Dec 31, 2018 475.81 478.26 469.45 476.16 0 +1.91(+0.40%)
Dec 28, 2018 477.62 479.97 471.68 474.25 0 -1.38(-0.29%)
Dec 27, 2018 464.91 475.70 463.17 475.62 0 -5.94(-1.23%)
Dec 26, 2018 465.69 481.95 462.23 481.56 0 +17.26(+3.72%)
Dec 24, 2018 473.18 476.22 462.65 464.29 0 -4.93(-1.05%)
Dec 21, 2018 474.28 481.57 467.67 469.23 0 -1.73(-0.37%)
Dec 20, 2018 474.86 479.71 466.36 470.96 0 +1.48(+0.31%)
Dec 19, 2018 483.40 489.97 467.52 469.48 0 -6.66(-1.40%)
Dec 18, 2018 476.10 480.92 473.45 476.14 0 +5.13(+1.09%)
Dec 17, 2018 478.50 483.29 469.36 471.01 0 +1.53(+0.33%)
Dec 14, 2018 468.75 475.17 466.99 469.48 0 -9.10(-1.90%)
Dec 13, 2018 480.34 483.10 474.99 478.58 0 +5.05(+1.07%)
Dec 12, 2018 476.56 481.83 472.60 473.53 0 +6.41(+1.37%)
Dec 11, 2018 471.85 473.18 464.02 467.12 0 +6.55(+1.42%)
Dec 10, 2018 464.42 466.87 453.61 460.56 0 -6.61(-1.41%)
Dec 07, 2018 479.10 483.46 465.49 467.17 0 -6.54(-1.38%)
Dec 06, 2018 466.56 475.03 461.79 473.71 0 -9.47(-1.96%)
Dec 04, 2018 490.53 495.34 481.14 483.18 0 -7.39(-1.51%)
Dec 03, 2018 496.17 498.83 487.38 490.57 0 +11.89(+2.48%)
Nov 30, 2018 473.67 479.27 471.55 478.68 0 -0.58(-0.12%)
Nov 29, 2018 480.13 482.85 475.54 479.26 0 -5.98(-1.23%)
Nov 28, 2018 472.17 486.07 465.79 485.24 0 +14.05(+2.98%)
Nov 27, 2018 471.52 476.95 465.37 471.19 0 -10.03(-2.08%)
Nov 26, 2018 479.56 485.81 477.43 481.22 0 -3.89(-0.80%)
Nov 23, 2018 484.29 488.09 478.95 485.11 0 -20.05(-3.97%)
Nov 21, 2018 505.16 505.16 505.16 505.16 0 +6.54(+1.31%)
Nov 20, 2018 505.29 506.95 494.80 498.62 0 -16.87(-3.27%)
Nov 19, 2018 517.62 519.32 511.89 515.49 0 -3.93(-0.76%)
Nov 16, 2018 515.47 522.86 513.23 519.41 0 +7.25(+1.42%)
Nov 15, 2018 500.69 514.00 498.21 512.16 0 +10.59(+2.11%)
Nov 14, 2018 501.22 506.97 495.90 501.57 0 -9.59(-1.88%)
Nov 13, 2018 512.56 518.57 505.59 511.15 0 -0.98(-0.19%)
Nov 12, 2018 522.84 523.89 510.92 512.13 0 -6.15(-1.19%)
Nov 09, 2018 520.38 522.67 512.00 518.28 0 -13.70(-2.58%)
Nov 08, 2018 535.85 538.97 528.81 531.99 0 -2.88(-0.54%)
Nov 07, 2018 536.70 538.46 529.39 534.87 0 +5.30(+1.00%)
Nov 06, 2018 525.25 530.67 523.30 529.57 0 +2.97(+0.56%)
Nov 05, 2018 529.69 533.02 523.71 526.59 0 +3.72(+0.71%)
Nov 02, 2018 524.24 528.67 516.04 522.87 0 +3.06(+0.59%)
Nov 01, 2018 514.36 522.91 507.53 519.81 0 +13.83(+2.73%)
Oct 31, 2018 503.10 510.96 499.82 505.98 0 +11.94(+2.42%)
Oct 30, 2018 488.03 495.09 485.76 494.04 0 +4.67(+0.95%)
Oct 29, 2018 500.40 503.14 484.68 489.37 0 -3.03(-0.62%)
Oct 26, 2018 479.96 496.15 477.84 492.40 0 +13.68(+2.86%)
Oct 24, 2018 500.13 503.08 478.04 478.73 0 -21.64(-4.32%)
Oct 23, 2018 496.72 501.95 489.47 500.37 0 -8.60(-1.69%)
Oct 22, 2018 506.23 511.13 502.24 508.96 0 +4.81(+0.95%)
Oct 19, 2018 506.51 511.88 501.69 504.15 0 -2.68(-0.53%)
Oct 18, 2018 515.82 517.93 504.08 506.83 0 -12.62(-2.43%)
Oct 17, 2018 521.62 524.03 513.78 519.45 0 +2.65(+0.51%)
Oct 16, 2018 518.99 520.70 513.32 516.80 0 +4.12(+0.80%)
Oct 15, 2018 514.39 520.27 511.27 512.68 0 +0.81(+0.16%)
Oct 12, 2018 517.97 519.22 506.51 511.87 0 +3.66(+0.72%)
Oct 11, 2018 507.44 514.89 503.12 508.21 0 -1.59(-0.31%)
Oct 10, 2018 520.53 521.89 507.71 509.80 0 -15.93(-3.03%)
Oct 09, 2018 521.94 530.91 517.75 525.73 0 +2.47(+0.47%)
Oct 08, 2018 521.36 525.00 516.28 523.26 0 +0.69(+0.13%)
Oct 05, 2018 526.95 527.95 517.14 522.57 0 -10.66(-2.00%)
Oct 04, 2018 540.68 541.57 529.84 533.23 0 -5.71(-1.06%)
Oct 03, 2018 542.75 544.83 536.63 538.94 0 +1.60(+0.30%)
Oct 02, 2018 535.54 539.95 533.35 537.34 0 +2.36(+0.44%)
Oct 01, 2018 534.61 537.86 528.96 534.98 0 +1.23(+0.23%)
Sep 28, 2018 532.47 538.51 530.98 533.75 0 -3.25(-0.61%)
Sep 27, 2018 536.36 540.05 533.35 537.01 0 -1.82(-0.34%)
Sep 26, 2018 541.18 544.55 537.27 538.83 0 -6.52(-1.20%)
Sep 25, 2018 543.05 549.39 542.22 545.35 0 +9.22(+1.72%)
Sep 24, 2018 541.89 544.65 534.87 536.13 0 -2.46(-0.46%)
Sep 21, 2018 539.48 543.09 535.88 538.59 0 +3.11(+0.58%)
Sep 20, 2018 541.08 541.62 531.94 535.48 0 +13.02(+2.49%)
Sep 19, 2018 522.08 528.64 520.90 522.46 0 +7.02(+1.36%)
Sep 18, 2018 513.09 518.08 510.70 515.44 0 +9.02(+1.78%)
Sep 17, 2018 508.07 511.89 504.59 506.42 0 +1.90(+0.38%)
Sep 14, 2018 506.30 509.08 501.44 504.52 0 +1.75(+0.35%)
Sep 13, 2018 506.45 508.19 498.94 502.77 0 +1.69(+0.34%)
Sep 12, 2018 495.44 503.83 493.08 501.07 0 +7.59(+1.54%)
Sep 11, 2018 488.32 494.56 485.59 493.48 0 -1.98(-0.40%)
Sep 10, 2018 499.50 500.46 494.12 495.46 0 -1.31(-0.26%)
Sep 07, 2018 496.53 500.20 491.20 496.77 0 -3.43(-0.69%)
Sep 06, 2018 502.08 506.77 496.62 500.20 0 -1.66(-0.33%)
Sep 05, 2018 500.92 505.12 497.00 501.86 0 +1.84(+0.37%)
Sep 04, 2018 500.11 503.64 495.94 500.01 0 -14.55(-2.83%)
Aug 31, 2018 514.56 514.56 514.56 514.56 0 -0.92(-0.18%)
Aug 30, 2018 520.90 522.10 513.16 515.48 0 -10.36(-1.97%)
Aug 29, 2018 522.90 527.97 519.89 525.84 0 +2.57(+0.49%)
Aug 28, 2018 531.53 532.75 521.47 523.27 0 -0.62(-0.12%)
Aug 27, 2018 521.90 527.33 519.81 523.88 0 +6.79(+1.31%)
Aug 24, 2018 517.22 520.00 513.49 517.09 0 +10.24(+2.02%)
Aug 23, 2018 513.72 514.85 505.55 506.86 0 -11.33(-2.19%)
Aug 22, 2018 520.24 522.05 514.85 518.18 0 +4.26(+0.83%)
Aug 21, 2018 515.05 518.86 510.93 513.92 0 -1.62(-0.31%)
Aug 20, 2018 517.75 520.39 512.76 515.54 0 +2.12(+0.41%)
Aug 17, 2018 505.89 516.05 502.70 513.42 0 +6.07(+1.20%)
Aug 16, 2018 509.58 513.55 505.33 507.35 0 +2.85(+0.57%)
Aug 15, 2018 506.36 508.36 497.74 504.49 0 -17.35(-3.32%)
Aug 14, 2018 521.76 525.56 518.52 521.84 0 -2.42(-0.46%)
Aug 13, 2018 527.93 530.28 521.24 524.26 0 -2.78(-0.53%)
Aug 10, 2018 523.01 529.42 521.14 527.04 0 -8.02(-1.50%)
Aug 09, 2018 541.51 542.53 534.01 535.06 0 -14.61(-2.66%)
Aug 08, 2018 549.05 553.44 542.20 549.67 0 +3.70(+0.68%)
Aug 07, 2018 556.38 558.77 544.36 545.97 0 +2.44(+0.45%)
Aug 06, 2018 544.73 548.75 539.92 543.53 0 -9.81(-1.77%)
Aug 03, 2018 545.34 556.44 543.87 553.35 0 +6.79(+1.24%)
Aug 02, 2018 544.03 549.63 540.01 546.55 0 -18.51(-3.28%)
Aug 01, 2018 569.17 571.56 561.53 565.07 0 -13.25(-2.29%)
Jul 31, 2018 585.03 586.50 576.50 578.32 0 +4.35(+0.76%)
Jul 30, 2018 575.77 581.59 572.90 573.96 0 -1.50(-0.26%)
Jul 27, 2018 577.68 582.32 572.58 575.47 0 +0.08(+0.01%)
Jul 26, 2018 575.59 580.29 570.45 575.38 0 -10.49(-1.79%)
Jul 25, 2018 576.19 586.43 573.07 585.87 0 +4.55(+0.78%)
Jul 24, 2018 586.85 591.90 579.41 581.32 0 +18.83(+3.35%)
Jul 23, 2018 562.79 565.55 559.49 562.48 0 +1.38(+0.25%)
Jul 20, 2018 558.02 566.05 556.37 561.10 0 +2.44(+0.44%)
Jul 19, 2018 560.81 563.65 552.33 558.66 0 -12.19(-2.14%)
Jul 18, 2018 566.22 572.33 562.24 570.85 0 +6.15(+1.09%)
Jul 17, 2018 561.00 567.51 559.40 564.70 0 +6.64(+1.19%)
Jul 16, 2018 559.16 561.20 555.23 558.06 0 -3.91(-0.70%)
Jul 13, 2018 559.70 564.53 557.53 561.97 0 +0.12(+0.02%)
Jul 12, 2018 561.63 563.94 556.85 561.86 0 +6.14(+1.11%)
Jul 11, 2018 560.33 565.51 551.39 555.71 0 -23.91(-4.13%)
Jul 10, 2018 574.99 581.17 572.86 579.63 0 +2.69(+0.47%)
Jul 09, 2018 571.62 577.99 567.88 576.94 0 +11.24(+1.99%)
Jul 06, 2018 558.76 567.80 556.41 565.70 0 +5.41(+0.97%)
Jul 05, 2018 558.34 562.53 555.14 560.29 0 +4.54(+0.82%)
Jul 03, 2018 555.75 555.75 555.75 555.75 0 -1.52(-0.27%)
Jul 02, 2018 557.44 560.74 551.60 557.26 0 -12.30(-2.16%)
Jun 29, 2018 573.98 579.27 568.46 569.56 0 -0.09(-0.02%)
Jun 28, 2018 563.45 573.13 559.91 569.65 0 +3.82(+0.68%)
Jun 27, 2018 571.71 577.22 563.75 565.83 0 -4.54(-0.80%)
Jun 26, 2018 563.33 573.25 560.72 570.37 0 +7.56(+1.34%)
Jun 25, 2018 568.85 570.76 556.82 562.81 0 -14.69(-2.54%)
Jun 22, 2018 580.12 583.08 574.41 577.50 0 +10.19(+1.80%)
Jun 21, 2018 570.21 572.45 565.17 567.31 0 -6.38(-1.11%)
Jun 20, 2018 576.25 578.11 567.22 573.70 0 +3.09(+0.54%)
Jun 19, 2018 566.10 571.94 562.04 570.60 0 -18.94(-3.21%)
Jun 18, 2018 580.30 591.00 579.37 589.54 0 +2.11(+0.36%)
Jun 15, 2018 587.42 604.61 580.54 587.42 0 -17.05(-2.82%)
Jun 14, 2018 607.34 610.46 600.08 604.47 0 -1.28(-0.21%)
Jun 13, 2018 606.10 610.54 601.47 605.76 0 -1.42(-0.23%)
Jun 12, 2018 608.05 611.14 603.78 607.18 0 -3.55(-0.58%)
Jun 11, 2018 612.53 616.56 609.26 610.73 0 +0.56(+0.09%)
Jun 08, 2018 612.43 614.49 606.63 610.17 0 -2.51(-0.41%)
Jun 07, 2018 617.69 622.35 606.18 612.68 0 -9.72(-1.56%)
Jun 06, 2018 613.68 623.88 611.80 622.40 0 +16.97(+2.80%)
Jun 05, 2018 601.51 607.58 599.42 605.43 0 +7.35(+1.23%)
Jun 04, 2018 600.44 603.81 594.93 598.09 0 +2.92(+0.49%)
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.