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 (%)
Jul 31, 2019 545.93 552.72 536.41 542.22 0 -10.50(-1.90%)
Jul 30, 2019 549.05 553.48 546.68 552.72 0 +2.34(+0.42%)
Jul 29, 2019 551.85 552.87 546.32 550.38 0 +1.37(+0.25%)
Jul 26, 2019 550.97 552.35 545.36 549.02 0 +1.62(+0.30%)
Jul 25, 2019 550.38 552.94 544.62 547.40 0 -7.27(-1.31%)
Jul 24, 2019 551.54 556.90 549.34 554.67 0 -17.69(-3.09%)
Jul 23, 2019 576.09 578.44 569.04 572.36 0 -0.27(-0.05%)
Jul 22, 2019 575.88 578.52 568.88 572.64 0 -3.07(-0.53%)
Jul 19, 2019 575.75 579.68 571.63 575.70 0 +4.62(+0.81%)
Jul 18, 2019 568.91 572.81 565.10 571.09 0 -2.08(-0.36%)
Jul 17, 2019 573.41 576.68 570.63 573.16 0 +0.96(+0.17%)
Jul 16, 2019 573.78 576.82 568.87 572.20 0 -7.55(-1.30%)
Jul 15, 2019 580.46 582.61 576.19 579.75 0 +6.06(+1.06%)
Jul 12, 2019 574.64 578.40 571.68 573.69 0 +0.12(+0.02%)
Jul 11, 2019 573.57 576.42 570.24 573.57 0 -4.33(-0.75%)
Jul 10, 2019 578.74 581.12 574.80 577.90 0 +6.40(+1.12%)
Jul 09, 2019 569.74 572.71 566.69 571.50 0 -0.18(-0.03%)
Jul 08, 2019 573.24 576.78 569.70 571.68 0 +1.87(+0.33%)
Jul 05, 2019 567.07 571.54 560.72 569.81 0 -21.62(-3.66%)
Jul 03, 2019 590.98 592.96 587.22 591.43 0 -3.16(-0.53%)
Jul 02, 2019 591.57 598.35 586.58 594.60 0 +4.43(+0.75%)
Jul 01, 2019 594.62 595.26 587.30 590.17 0 +4.38(+0.75%)
Jun 28, 2019 588.23 589.27 583.02 585.79 0 +3.90(+0.67%)
Jun 27, 2019 584.81 586.39 578.63 581.89 0 +1.87(+0.32%)
Jun 26, 2019 578.20 584.17 576.36 580.02 0 +7.33(+1.28%)
Jun 25, 2019 576.67 579.66 569.77 572.69 0 +0.32(+0.06%)
Jun 24, 2019 572.47 576.24 568.73 572.37 0 +4.02(+0.71%)
Jun 21, 2019 567.23 572.33 566.17 568.35 0 -1.10(-0.19%)
Jun 20, 2019 572.39 574.46 564.88 569.45 0 +4.77(+0.85%)
Jun 19, 2019 565.84 569.41 558.45 564.68 0 -14.47(-2.50%)
Jun 18, 2019 571.99 581.96 571.47 579.15 0 +15.62(+2.77%)
Jun 17, 2019 565.18 567.26 561.18 563.52 0 -1.33(-0.24%)
Jun 14, 2019 564.92 568.80 561.45 564.85 0 -9.06(-1.58%)
Jun 13, 2019 570.09 575.76 567.75 573.92 0 +11.02(+1.96%)
Jun 12, 2019 563.77 568.66 561.46 562.90 0 -2.15(-0.38%)
Jun 11, 2019 565.83 569.20 562.69 565.04 0 +14.15(+2.57%)
Jun 10, 2019 552.12 554.88 548.83 550.90 0 +5.46(+1.00%)
Jun 07, 2019 542.64 550.08 540.88 545.43 0 +1.23(+0.23%)
Jun 06, 2019 543.91 547.72 539.61 544.21 0 +0.26(+0.05%)
Jun 05, 2019 550.27 551.40 540.68 543.95 0 -11.07(-1.99%)
Jun 04, 2019 552.63 556.12 548.26 555.02 0 +5.70(+1.04%)
Jun 03, 2019 541.52 551.37 540.29 549.32 0 +9.34(+1.73%)
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%)
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.