Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metal Fabrication Sector (CIX: MSECTOR626 )

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 (%)
Jan 31, 2013 1889 1907 1876 1892 0 -1.09(-0.06%)
Jan 30, 2013 1927 1930 1890 1894 0 -33.37(-1.73%)
Jan 29, 2013 1928 1945 1914 1927 0 +2.77(+0.14%)
Jan 28, 2013 1954 1960 1912 1924 0 -29.52(-1.51%)
Jan 25, 2013 1956 1966 1936 1954 0 +11.79(+0.61%)
Jan 24, 2013 1924 1977 1915 1942 0 +29.50(+1.54%)
Jan 23, 2013 1912 1928 1898 1912 0 -2.99(-0.16%)
Jan 22, 2013 1908 1921 1889 1915 0 +12.95(+0.68%)
Jan 18, 2013 1902 1902 1902 0 -7.13(-0.37%)
Jan 17, 2013 1891 1916 1868 1910 0 +24.32(+1.29%)
Jan 16, 2013 1916 1922 1872 1885 0 -39.69(-2.06%)
Jan 15, 2013 1904 1929 1898 1925 0 +11.06(+0.58%)
Jan 14, 2013 1919 1930 1902 1914 0 -6.61(-0.34%)
Jan 12, 2013 1938 1943 1910 1920 0 +0.00(+0.00%)
Jan 11, 2013 1938 1943 1910 1920 0 -21.92(-1.13%)
Jan 10, 2013 1932 1951 1919 1942 0 +11.28(+0.58%)
Jan 09, 2013 1923 1942 1911 1931 0 +20.37(+1.07%)
Jan 08, 2013 1931 1938 1883 1911 0 -21.57(-1.12%)
Jan 07, 2013 1937 1952 1920 1932 0 -15.24(-0.78%)
Jan 04, 2013 1955 1964 1936 1948 0 +0.68(+0.03%)
Jan 03, 2013 1958 1973 1942 1947 0 -12.09(-0.62%)
Jan 02, 2013 1949 1963 1911 1959 0 +52.52(+2.75%)
Dec 31, 2012 1906 1906 1906 0 +40.39(+2.16%)
Dec 28, 2012 1876 1889 1863 1866 0 -21.00(-1.11%)
Dec 27, 2012 1890 1900 1866 1887 0 -0.63(-0.03%)
Dec 26, 2012 1899 1910 1885 1888 0 -7.25(-0.38%)
Dec 24, 2012 1895 1895 1895 0 -0.77(-0.04%)
Dec 21, 2012 1887 1907 1879 1896 0 -14.41(-0.75%)
Dec 20, 2012 1904 1915 1885 1910 0 +16.63(+0.88%)
Dec 19, 2012 1897 1913 1888 1893 0 -4.93(-0.26%)
Dec 18, 2012 1877 1904 1870 1898 0 +20.54(+1.09%)
Dec 17, 2012 1866 1885 1854 1878 0 +19.53(+1.05%)
Dec 14, 2012 1836 1869 1829 1858 0 +21.62(+1.18%)
Dec 13, 2012 1847 1861 1827 1837 0 -10.79(-0.58%)
Dec 12, 2012 1854 1878 1839 1848 0 -2.05(-0.11%)
Dec 11, 2012 1849 1865 1833 1850 0 +7.39(+0.40%)
Dec 10, 2012 1830 1847 1820 1842 0 +13.83(+0.76%)
Dec 07, 2012 1836 1840 1811 1828 0 -0.43(-0.02%)
Dec 06, 2012 1831 1840 1810 1829 0 -4.20(-0.23%)
Dec 05, 2012 1820 1843 1805 1833 0 +17.97(+0.99%)
Dec 04, 2012 1809 1835 1800 1815 0 -10.36(-0.57%)
Nov 30, 2012 1827 1835 1810 1825 0 +1.45(+0.08%)
Nov 29, 2012 1819 1840 1806 1824 0 +14.72(+0.81%)
Nov 28, 2012 1778 1811 1767 1809 0 +23.08(+1.29%)
Nov 27, 2012 1789 1809 1778 1786 0 -6.17(-0.34%)
Nov 26, 2012 1785 1803 1776 1792 0 -3.86(-0.21%)
Nov 24, 2012 1783 1800 1774 1796 0 +0.00(+0.00%)
Nov 23, 2012 1783 1800 1774 1796 0 +20.77(+1.17%)
Nov 21, 2012 1775 1775 1775 0 +8.11(+0.46%)
Nov 20, 2012 1762 1775 1753 1767 0 -0.78(-0.04%)
Nov 19, 2012 1753 1771 1740 1768 0 +38.11(+2.20%)
Nov 16, 2012 1727 1745 1709 1730 0 +3.55(+0.21%)
Nov 15, 2012 1725 1745 1698 1726 0 +3.31(+0.19%)
Nov 14, 2012 1775 1781 1717 1723 0 -44.57(-2.52%)
Nov 13, 2012 1763 1790 1753 1768 0 -12.87(-0.72%)
Nov 12, 2012 1776 1807 1765 1780 0 +52.08(+3.01%)
Nov 09, 2012 1715 1754 1708 1728 0 +6.11(+0.35%)
Nov 08, 2012 1747 1763 1717 1722 0 -26.76(-1.53%)
Nov 07, 2012 1770 1786 1729 1749 0 -42.36(-2.36%)
Nov 06, 2012 1770 1804 1761 1791 0 +26.74(+1.52%)
Nov 05, 2012 1747 1772 1728 1765 0 +20.75(+1.19%)
Nov 02, 2012 1780 1784 1740 1744 0 -24.45(-1.38%)
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.