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 (%)
Jun 30, 2015 1975 1980 1939 1947 0 -12.49(-0.64%)
Jun 29, 2015 1980 1992 1953 1959 0 -35.36(-1.77%)
Jun 26, 2015 2007 2014 1987 1995 0 -6.06(-0.30%)
Jun 25, 2015 2023 2027 1993 2001 0 -18.34(-0.91%)
Jun 24, 2015 2036 2042 2007 2019 0 -19.49(-0.96%)
Jun 23, 2015 2047 2059 2026 2038 0 -2.75(-0.13%)
Jun 22, 2015 2060 2065 2027 2041 0 -4.34(-0.21%)
Jun 19, 2015 2054 2073 2040 2046 0 -13.29(-0.65%)
Jun 18, 2015 2037 2066 2024 2059 0 +24.79(+1.22%)
Jun 17, 2015 2042 2054 2014 2034 0 -3.17(-0.16%)
Jun 16, 2015 2037 2049 2014 2037 0 -2.24(-0.11%)
Jun 15, 2015 2025 2055 2006 2039 0 +6.33(+0.31%)
Jun 12, 2015 2032 2057 2020 2033 0 -20.19(-0.98%)
Jun 11, 2015 2038 2061 2032 2053 0 +13.81(+0.68%)
Jun 10, 2015 2035 2060 2026 2040 0 +15.56(+0.77%)
Jun 09, 2015 2033 2045 2019 2024 0 -9.40(-0.46%)
Jun 08, 2015 2047 2058 2026 2033 0 -17.51(-0.85%)
Jun 05, 2015 2044 2059 2024 2051 0 +2.43(+0.12%)
Jun 04, 2015 2090 2101 2043 2048 0 -58.12(-2.76%)
Jun 03, 2015 2100 2129 2063 2107 0 +39.27(+1.90%)
Jun 02, 2015 2049 2079 2045 2067 0 +18.34(+0.90%)
Jun 01, 2015 2055 2063 2036 2049 0 +4.24(+0.21%)
May 29, 2015 2077 2083 2027 2045 0 -32.90(-1.58%)
May 28, 2015 2080 2094 2064 2078 0 -9.95(-0.48%)
May 27, 2015 2087 2110 2069 2088 0 -0.05(-0.00%)
May 26, 2015 2106 2110 2079 2088 0 -23.16(-1.10%)
May 22, 2015 2111 2111 2111 2111 0 +0.17(+0.01%)
May 21, 2015 2104 2124 2094 2111 0 +4.14(+0.20%)
May 20, 2015 2115 2131 2093 2106 0 -3.13(-0.15%)
May 19, 2015 2110 2128 2091 2110 0 -3.01(-0.14%)
May 18, 2015 2086 2123 2078 2113 0 +20.08(+0.96%)
May 15, 2015 2049 2103 2041 2093 0 +48.93(+2.39%)
May 14, 2015 2052 2066 2028 2044 0 -0.66(-0.03%)
May 13, 2015 2044 2063 2014 2044 0 +9.08(+0.45%)
May 12, 2015 2045 2057 2021 2035 0 -12.27(-0.60%)
May 11, 2015 2019 2059 2014 2047 0 +26.66(+1.32%)
May 08, 2015 2022 2032 2009 2021 0 +8.22(+0.41%)
May 07, 2015 2011 2025 1993 2013 0 -4.73(-0.23%)
May 06, 2015 2024 2036 2006 2017 0 -3.04(-0.15%)
May 05, 2015 2029 2046 2012 2020 0 -8.67(-0.43%)
May 04, 2015 2031 2046 2019 2029 0 +0.85(+0.04%)
May 01, 2015 2037 2051 2004 2028 0 +3.83(+0.19%)
Apr 30, 2015 2028 2051 2005 2024 0 -14.55(-0.71%)
Apr 29, 2015 2044 2063 2020 2039 0 -30.32(-1.47%)
Apr 28, 2015 2041 2078 2032 2069 0 +27.04(+1.32%)
Apr 27, 2015 2019 2063 2005 2042 0 +29.43(+1.46%)
Apr 24, 2015 2040 2053 2004 2013 0 -25.80(-1.27%)
Apr 23, 2015 1999 2048 1994 2039 0 +33.61(+1.68%)
Apr 22, 2015 2004 2018 1995 2005 0 +2.06(+0.10%)
Apr 21, 2015 2010 2024 1988 2003 0 -2.17(-0.11%)
Apr 20, 2015 1992 2019 1982 2005 0 +21.46(+1.08%)
Apr 17, 2015 2007 2013 1975 1984 0 -34.77(-1.72%)
Apr 16, 2015 2052 2054 2013 2018 0 -34.93(-1.70%)
Apr 15, 2015 2020 2079 2009 2053 0 -26.85(-1.29%)
Apr 14, 2015 2051 2092 2039 2080 0 +27.32(+1.33%)
Apr 13, 2015 2059 2078 2046 2053 0 -8.09(-0.39%)
Apr 10, 2015 2066 2073 2052 2061 0 -2.52(-0.12%)
Apr 09, 2015 2060 2082 2041 2063 0 -3.38(-0.16%)
Apr 08, 2015 2074 2085 2048 2067 0 -1.82(-0.09%)
Apr 07, 2015 2070 2090 2050 2069 0 -1.29(-0.06%)
Apr 06, 2015 2043 2081 2032 2070 0 +17.90(+0.87%)
Apr 02, 2015 2052 2052 2052 2052 0 +16.58(+0.81%)
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.