Steel & Iron Sector (CIX: MSECTOR130)
521.87   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 521.87 521.87 521.87 0 -0.39(-0.07%)
Apr 16, 2014 524.03 526.53 517.56 522.26 0 +0.52(+0.10%)
Apr 15, 2014 525.28 527.16 514.11 521.74 0 -10.52(-1.98%)
Apr 14, 2014 526.46 534.72 524.26 532.26 0 +9.21(+1.76%)
Apr 11, 2014 523.30 527.02 519.69 523.06 0 -3.94(-0.75%)
Apr 10, 2014 532.22 534.85 524.40 527.00 0 -7.03(-1.32%)
Apr 09, 2014 536.73 539.10 529.61 534.03 0 -0.04(-0.01%)
Apr 08, 2014 526.46 538.03 523.91 534.06 0 +11.85(+2.27%)
Apr 07, 2014 524.03 527.59 518.38 522.21 0 -1.03(-0.20%)
Apr 04, 2014 527.22 532.33 520.37 523.24 0 +2.51(+0.48%)
Apr 03, 2014 521.35 524.63 515.99 520.73 0 -5.88(-1.12%)
Apr 02, 2014 526.26 528.55 522.16 526.61 0 +0.59(+0.11%)
Apr 01, 2014 526.58 529.43 522.28 526.02 0 +3.58(+0.69%)
Mar 31, 2014 521.06 525.15 518.10 522.44 0 +8.39(+1.63%)
Mar 28, 2014 517.23 521.39 510.67 514.05 0 +0.40(+0.08%)
Mar 27, 2014 512.53 516.15 508.82 513.64 0 +1.20(+0.23%)
Mar 26, 2014 518.84 521.50 510.94 512.44 0 -2.42(-0.47%)
Mar 25, 2014 511.78 517.27 509.15 514.86 0 +11.53(+2.29%)
Mar 24, 2014 507.85 509.55 498.88 503.33 0 +0.50(+0.10%)
Mar 21, 2014 500.42 506.84 497.52 502.83 0 +7.53(+1.52%)
Mar 20, 2014 490.88 498.08 487.68 495.30 0 +3.53(+0.72%)
Mar 19, 2014 497.08 500.52 489.53 491.77 0 -7.17(-1.44%)
Mar 18, 2014 494.60 502.10 492.28 498.94 0 +3.62(+0.73%)
Mar 17, 2014 495.17 501.04 491.90 495.32 0 +6.06(+1.24%)
Mar 14, 2014 486.19 493.20 485.09 489.26 0 +3.37(+0.69%)
Mar 13, 2014 498.87 501.09 484.44 485.88 0 -7.36(-1.49%)
Mar 12, 2014 489.14 496.62 487.39 493.24 0 +3.72(+0.76%)
Mar 11, 2014 495.31 499.27 487.37 489.52 0 -1.72(-0.35%)
Mar 10, 2014 491.69 495.70 484.72 491.24 0 -8.88(-1.78%)
Mar 07, 2014 507.57 508.61 495.31 500.12 0 -13.54(-2.64%)
Mar 06, 2014 512.05 517.57 510.48 513.67 0 +5.75(+1.13%)
Mar 05, 2014 509.14 512.26 505.08 507.92 0 -8.85(-1.71%)
Mar 04, 2014 516.37 519.63 511.88 516.77 0 +6.55(+1.28%)
Mar 03, 2014 511.29 514.55 506.44 510.22 0 -13.38(-2.55%)
Feb 28, 2014 526.85 529.79 520.12 523.60 0 -3.68(-0.70%)
Feb 27, 2014 522.96 528.68 476.11 527.28 0 +7.31(+1.41%)
Feb 26, 2014 521.92 524.81 517.44 519.97 0 -2.63(-0.50%)
Feb 25, 2014 528.04 529.59 518.58 522.60 0 -12.94(-2.42%)
Feb 24, 2014 535.73 540.73 533.10 535.54 0 -6.52(-1.20%)
Feb 21, 2014 548.24 550.79 539.16 542.06 0 -3.92(-0.72%)
Feb 20, 2014 540.92 549.33 539.09 545.97 0 +0.94(+0.17%)
Feb 19, 2014 542.97 552.09 539.82 545.03 0 -6.12(-1.11%)
Feb 18, 2014 549.96 555.45 542.60 551.15 0 +2.64(+0.48%)
Feb 17, 2014 106.92 548.89 546.80 548.51 0 +1.30(+0.24%)
Feb 14, 2014 542.67 548.88 541.02 547.21 0 +6.02(+1.11%)
Feb 13, 2014 539.29 545.21 530.37 541.19 0 +2.16(+0.40%)
Feb 12, 2014 539.59 543.65 534.97 539.03 0 +5.00(+0.94%)
Feb 11, 2014 523.17 535.95 521.42 534.03 0 +13.43(+2.58%)
Feb 10, 2014 526.78 526.48 518.65 520.60 0 -7.62(-1.44%)
Feb 07, 2014 524.47 530.82 519.40 528.21 0 +7.37(+1.42%)
Feb 06, 2014 511.46 521.91 509.90 520.84 0 +14.68(+2.90%)
Feb 05, 2014 504.19 509.60 499.93 506.16 0 +2.08(+0.41%)
Feb 04, 2014 500.58 506.41 497.86 504.08 0 +7.00(+1.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here