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 (%)
Oct 31, 2014 2250 2265 2210 2240 0 +15.56(+0.70%)
Oct 30, 2014 2213 2244 2200 2225 0 -6.86(-0.31%)
Oct 28, 2014 2202 2240 2185 2232 0 +37.83(+1.72%)
Oct 27, 2014 2192 2215 2166 2194 0 -20.16(-0.91%)
Oct 24, 2014 2216 2230 2176 2214 0 -6.16(-0.28%)
Oct 23, 2014 2182 2246 2142 2220 0 -35.89(-1.59%)
Oct 21, 2014 2220 2266 2206 2256 0 +61.42(+2.80%)
Oct 20, 2014 2186 2203 2175 2195 0 +3.27(+0.15%)
Oct 17, 2014 2189 2228 2174 2191 0 +24.34(+1.12%)
Oct 16, 2014 2121 2187 2112 2167 0 +6.36(+0.29%)
Oct 15, 2014 2131 2175 2092 2161 0 +1.39(+0.06%)
Oct 14, 2014 2125 2185 2107 2159 0 +47.60(+2.25%)
Oct 13, 2014 2112 2117 2110 2112 0 -37.01(-1.72%)
Oct 10, 2014 2160 2188 2135 2149 0 -14.34(-0.66%)
Oct 09, 2014 2227 2234 2155 2163 0 -66.78(-2.99%)
Oct 08, 2014 2187 2236 2159 2230 0 +44.64(+2.04%)
Oct 07, 2014 2215 2233 2181 2185 0 -47.86(-2.14%)
Oct 06, 2014 2253 2271 2223 2233 0 -12.56(-0.56%)
Oct 03, 2014 2238 2264 2220 2246 0 +24.08(+1.08%)
Oct 02, 2014 2239 2256 2198 2222 0 -25.22(-1.12%)
Oct 01, 2014 2314 2317 2239 2247 0 -72.03(-3.11%)
Sep 30, 2014 2338 2350 2314 2319 0 -19.36(-0.83%)
Sep 29, 2014 2337 2352 2320 2338 0 -25.88(-1.09%)
Sep 26, 2014 2348 2376 2341 2364 0 +15.40(+0.66%)
Sep 25, 2014 2373 2377 2336 2349 0 -86.38(-3.55%)
Sep 19, 2014 2473 2480 2429 2435 0 -26.26(-1.07%)
Sep 18, 2014 2444 2471 2434 2461 0 +18.55(+0.76%)
Sep 17, 2014 2433 2462 2419 2443 0 +40.79(+1.70%)
Sep 16, 2014 2382 2411 2366 2402 0 +13.80(+0.58%)
Sep 15, 2014 2374 2401 2365 2388 0 +11.34(+0.48%)
Sep 12, 2014 2393 2397 2368 2377 0 -17.22(-0.72%)
Sep 11, 2014 2373 2402 2369 2394 0 +13.81(+0.58%)
Sep 10, 2014 2375 2387 2358 2380 0 +8.51(+0.36%)
Sep 09, 2014 2382 2397 2363 2372 0 -12.23(-0.51%)
Sep 08, 2014 2388 2404 2370 2384 0 -1.59(-0.07%)
Sep 05, 2014 2383 2388 2353 2386 0 +13.08(+0.55%)
Sep 04, 2014 2385 2404 2361 2373 0 -6.59(-0.28%)
Sep 03, 2014 2386 2415 2370 2379 0 +2.14(+0.09%)
Sep 02, 2014 2396 2406 2365 2377 0 -18.63(-0.78%)
Aug 29, 2014 2396 2396 2396 0 +12.17(+0.51%)
Aug 28, 2014 2382 2400 2364 2383 0 -8.90(-0.37%)
Aug 27, 2014 2406 2409 2383 2392 0 -11.72(-0.49%)
Aug 26, 2014 2398 2413 2391 2404 0 +9.99(+0.42%)
Aug 25, 2014 2402 2407 2383 2394 0 +9.71(+0.41%)
Aug 22, 2014 2382 2398 2367 2384 0 -2.99(-0.13%)
Aug 21, 2014 2393 2397 2376 2387 0 -4.62(-0.19%)
Aug 20, 2014 2387 2402 2376 2392 0 +3.46(+0.14%)
Aug 19, 2014 2390 2404 2379 2388 0 +1.10(+0.05%)
Aug 18, 2014 2377 2402 2368 2387 0 +27.41(+1.16%)
Aug 15, 2014 2378 2383 2334 2360 0 -7.26(-0.31%)
Aug 14, 2014 2342 2372 2336 2367 0 +35.97(+1.54%)
Aug 13, 2014 2317 2337 2304 2331 0 +23.06(+1.00%)
Aug 12, 2014 2317 2328 2294 2308 0 -12.08(-0.52%)
Aug 11, 2014 2318 2342 2313 2320 0 +3.87(+0.17%)
Aug 08, 2014 2277 2319 2270 2316 0 +35.92(+1.58%)
Aug 07, 2014 2285 2304 2272 2280 0 -0.15(-0.01%)
Aug 06, 2014 2264 2294 2256 2281 0 -0.05(-0.00%)
Aug 05, 2014 2263 2307 2256 2281 0 +4.65(+0.20%)
Aug 04, 2014 2275 2287 2254 2276 0 +7.80(+0.34%)
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.