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%)
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.