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 (%)
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%)
Aug 01, 2014 2273 2302 2251 2268 0 -8.25(-0.36%)
Jul 31, 2014 2298 2318 2263 2276 0 -144.98(-5.99%)
Jul 23, 2014 2461 2472 2411 2421 0 -40.54(-1.65%)
Jul 22, 2014 2465 2477 2443 2462 0 +13.49(+0.55%)
Jul 21, 2014 2451 2465 2430 2449 0 -8.95(-0.36%)
Jul 18, 2014 2430 2466 2421 2457 0 +31.47(+1.30%)
Jul 17, 2014 2437 2463 2421 2426 0 -26.46(-1.08%)
Jul 16, 2014 2421 2471 2407 2452 0 -2.20(-0.09%)
Jul 15, 2014 2458 2477 2434 2455 0 -4.08(-0.17%)
Jul 14, 2014 2453 2477 2436 2459 0 +15.59(+0.64%)
Jul 11, 2014 2426 2452 2408 2443 0 +17.67(+0.73%)
Jul 10, 2014 2410 2445 2406 2425 0 -16.01(-0.66%)
Jul 09, 2014 2448 2456 2429 2442 0 +0.93(+0.04%)
Jul 08, 2014 2444 2452 2426 2441 0 -10.17(-0.41%)
Jul 07, 2014 2454 2471 2430 2451 0 -11.34(-0.46%)
Jul 03, 2014 2462 2462 2462 0 +14.01(+0.57%)
Jul 02, 2014 2454 2471 2434 2448 0 -6.41(-0.26%)
Jul 01, 2014 2447 2477 2428 2454 0 +25.68(+1.06%)
Jun 30, 2014 2432 2446 2412 2429 0 -8.74(-0.36%)
Jun 27, 2014 2410 2443 2404 2438 0 +15.25(+0.63%)
Jun 26, 2014 2442 2449 2406 2422 0 -15.38(-0.63%)
Jun 25, 2014 2423 2444 2409 2438 0 -5.61(-0.23%)
Jun 24, 2014 2487 2512 2437 2443 0 -50.00(-2.01%)
Jun 23, 2014 2510 2520 2485 2493 0 -17.24(-0.69%)
Jun 20, 2014 2513 2527 2499 2511 0 -0.94(-0.04%)
Jun 19, 2014 2518 2524 2494 2511 0 +4.36(+0.17%)
Jun 18, 2014 2497 2513 2474 2507 0 +8.05(+0.32%)
Jun 17, 2014 2479 2516 2468 2499 0 +15.73(+0.63%)
Jun 16, 2014 2489 2509 2475 2483 0 -8.18(-0.33%)
Jun 13, 2014 2488 2506 2477 2492 0 +9.71(+0.39%)
Jun 12, 2014 2506 2517 2472 2482 0 -32.00(-1.27%)
Jun 11, 2014 2526 2539 2493 2514 0 -29.57(-1.16%)
Jun 10, 2014 2538 2551 2519 2543 0 +13.49(+0.53%)
Jun 06, 2014 2507 2534 2494 2530 0 +27.46(+1.10%)
Jun 05, 2014 2450 2508 2442 2502 0 +55.11(+2.25%)
Jun 04, 2014 2412 2454 2406 2447 0 +26.05(+1.08%)
Jun 03, 2014 2400 2429 2391 2421 0 +11.23(+0.47%)
Jun 02, 2014 2387 2421 2370 2410 0 +26.94(+1.13%)
May 30, 2014 2397 2405 2367 2383 0 -16.71(-0.70%)
May 29, 2014 2391 2406 2376 2400 0 +17.71(+0.74%)
May 28, 2014 2398 2410 2370 2382 0 -15.03(-0.63%)
May 27, 2014 2378 2404 2368 2397 0 +27.06(+1.14%)
May 23, 2014 2370 2370 2370 0 +18.00(+0.77%)
May 22, 2014 2337 2358 2328 2352 0 +17.44(+0.75%)
May 21, 2014 2332 2347 2312 2335 0 +14.91(+0.64%)
May 20, 2014 2337 2348 2306 2320 0 -24.36(-1.04%)
May 19, 2014 2312 2352 2305 2344 0 +27.33(+1.18%)
May 16, 2014 2325 2342 2288 2317 0 -13.66(-0.59%)
May 15, 2014 2372 2376 2318 2330 0 -46.68(-1.96%)
May 14, 2014 2411 2420 2365 2377 0 -27.37(-1.14%)
May 13, 2014 2429 2435 2400 2404 0 -22.44(-0.92%)
May 12, 2014 2417 2445 2401 2427 0 +24.19(+1.01%)
May 09, 2014 2382 2416 2366 2403 0 +8.62(+0.36%)
May 08, 2014 2432 2475 2353 2394 0 -7.57(-0.32%)
May 07, 2014 2406 2425 2378 2402 0 +2.48(+0.10%)
May 06, 2014 2424 2437 2393 2399 0 -36.41(-1.49%)
May 05, 2014 2400 2448 2382 2436 0 +25.67(+1.07%)
May 02, 2014 2397 2427 2389 2410 0 +10.57(+0.44%)
May 01, 2014 2390 2418 2374 2399 0 +8.73(+0.37%)
Apr 30, 2014 2384 2406 2362 2391 0 +2.88(+0.12%)
Apr 29, 2014 2362 2400 2346 2388 0 +32.36(+1.37%)
Apr 28, 2014 2392 2404 2327 2355 0 -25.98(-1.09%)
Apr 25, 2014 2423 2432 2369 2381 0 -45.82(-1.89%)
Apr 24, 2014 2453 2465 2410 2427 0 -23.75(-0.97%)
Apr 23, 2014 2444 2474 2429 2451 0 -2.99(-0.12%)
Apr 22, 2014 2450 2477 2440 2454 0 +6.15(+0.25%)
Apr 21, 2014 2438 2456 2413 2448 0 +8.62(+0.35%)
Apr 17, 2014 2439 2439 2439 0 +23.70(+0.98%)
Apr 16, 2014 2381 2424 2367 2415 0 +52.90(+2.24%)
Apr 15, 2014 2359 2374 2307 2363 0 +6.16(+0.26%)
Apr 14, 2014 2356 2374 2335 2356 0 +13.00(+0.55%)
Apr 11, 2014 2360 2374 2336 2343 0 -30.29(-1.28%)
Apr 10, 2014 2430 2435 2368 2374 0 -56.42(-2.32%)
Apr 09, 2014 2380 2433 2376 2430 0 +57.23(+2.41%)
Apr 08, 2014 2376 2404 2357 2373 0 -9.24(-0.39%)
Apr 07, 2014 2421 2431 2364 2382 0 -39.84(-1.64%)
Apr 04, 2014 2472 2480 2412 2422 0 -34.51(-1.40%)
Apr 03, 2014 2465 2479 2436 2456 0 -3.82(-0.16%)
Apr 02, 2014 2462 2480 2438 2460 0 -3.54(-0.14%)
Apr 01, 2014 2394 2471 2385 2464 0 +16.08(+0.66%)
Mar 31, 2014 2417 2454 2413 2448 0 +28.40(+1.17%)
Mar 28, 2014 2405 2433 2385 2419 0 +23.91(+1.00%)
Mar 27, 2014 2410 2421 2382 2395 0 -15.81(-0.66%)
Mar 26, 2014 2461 2467 2410 2411 0 -39.35(-1.61%)
Mar 25, 2014 2463 2480 2440 2451 0 +1.26(+0.05%)
Mar 24, 2014 2479 2484 2424 2449 0 -20.23(-0.82%)
Mar 21, 2014 2501 2534 2458 2470 0 -12.40(-0.50%)
Mar 20, 2014 2479 2494 2443 2482 0 +38.03(+1.56%)
Mar 19, 2014 2476 2489 2427 2444 0 -34.11(-1.38%)
Mar 18, 2014 2464 2486 2451 2478 0 +17.72(+0.72%)
Mar 17, 2014 2452 2490 2438 2460 0 +22.69(+0.93%)
Mar 14, 2014 2445 2473 2427 2438 0 -12.90(-0.53%)
Mar 13, 2014 2497 2513 2439 2451 0 -40.57(-1.63%)
Mar 12, 2014 2478 2504 2461 2491 0 +2.44(+0.10%)
Mar 11, 2014 2514 2529 2481 2489 0 -22.10(-0.88%)
Mar 10, 2014 2522 2526 2487 2511 0 -18.85(-0.75%)
Mar 07, 2014 2532 2554 2515 2530 0 +5.93(+0.23%)
Mar 06, 2014 2508 2529 2491 2524 0 +20.80(+0.83%)
Mar 05, 2014 2505 2519 2487 2503 0 +0.02(+0.00%)
Mar 04, 2014 2492 2518 2479 2503 0 +43.70(+1.78%)
Mar 03, 2014 2455 2475 2436 2459 0 -20.13(-0.81%)
Feb 28, 2014 2483 2510 2464 2479 0 -2.05(-0.08%)
Feb 27, 2014 2437 2488 2428 2481 0 +37.88(+1.55%)
Feb 26, 2014 2442 2466 2420 2443 0 +5.18(+0.21%)
Feb 25, 2014 2457 2473 2422 2438 0 -30.80(-1.25%)
Feb 24, 2014 2479 2510 2459 2469 0 -4.94(-0.20%)
Feb 21, 2014 2483 2505 2460 2474 0 -24.42(-0.98%)
Feb 20, 2014 2480 2514 2456 2498 0 +23.26(+0.94%)
Feb 19, 2014 2499 2528 2467 2475 0 -44.51(-1.77%)
Feb 18, 2014 2537 2544 2505 2520 0 -10.02(-0.40%)
Feb 14, 2014 2530 2530 2530 0 -11.50(-0.45%)
Feb 13, 2014 2497 2546 2490 2541 0 +20.10(+0.80%)
Feb 12, 2014 2522 2538 2497 2521 0 +7.34(+0.29%)
Feb 11, 2014 2480 2523 2466 2514 0 +48.28(+1.96%)
Feb 10, 2014 2479 2486 2442 2465 0 -18.61(-0.75%)
Feb 07, 2014 2456 2498 2440 2484 0 +44.82(+1.84%)
Feb 06, 2014 2405 2453 2399 2439 0 +38.20(+1.59%)
Feb 05, 2014 2379 2416 2365 2401 0 +11.29(+0.47%)
Feb 04, 2014 2395 2408 2359 2390 0 +1.19(+0.05%)
Feb 03, 2014 2461 2476 2380 2389 0 -75.16(-3.05%)
Jan 31, 2014 2427 2488 2409 2464 0 +1.59(+0.06%)
Jan 30, 2014 2464 2494 2442 2462 0 +20.35(+0.83%)
Jan 29, 2014 2445 2467 2422 2442 0 -22.32(-0.91%)
Jan 28, 2014 2472 2483 2432 2464 0 +1.01(+0.04%)
Jan 27, 2014 2474 2493 2439 2463 0 -4.34(-0.18%)
Jan 24, 2014 2511 2529 2460 2467 0 -67.59(-2.67%)
Jan 23, 2014 2555 2590 2503 2535 0 -68.39(-2.63%)
Jan 22, 2014 2613 2620 2577 2603 0 +0.73(+0.03%)
Jan 21, 2014 2627 2644 2594 2603 0 -9.31(-0.36%)
Jan 17, 2014 2612 2612 2612 0 -16.82(-0.64%)
Jan 16, 2014 2627 2644 2613 2629 0 +0.62(+0.02%)
Jan 15, 2014 2617 2644 2612 2628 0 +10.84(+0.41%)
Jan 14, 2014 2601 2624 2577 2617 0 +22.46(+0.87%)
Jan 13, 2014 2619 2643 2588 2595 0 -25.46(-0.97%)
Jan 10, 2014 2625 2638 2581 2620 0 +1.79(+0.07%)
Jan 09, 2014 2627 2639 2596 2619 0 +4.53(+0.17%)
Jan 08, 2014 2601 2621 2580 2614 0 +15.01(+0.58%)
Jan 07, 2014 2583 2615 2578 2599 0 +19.75(+0.77%)
Jan 06, 2014 2605 2617 2568 2579 0 -24.99(-0.96%)
Jan 03, 2014 2595 2621 2581 2604 0 +16.68(+0.64%)
Jan 02, 2014 2616 2625 2573 2588 0 -30.12(-1.15%)
Dec 31, 2013 2618 2618 2618 0 +15.48(+0.59%)
Dec 30, 2013 2617 2623 2590 2602 0 -7.78(-0.30%)
Dec 27, 2013 2618 2634 2596 2610 0 -6.35(-0.24%)
Dec 26, 2013 2623 2634 2605 2616 0 -1.36(-0.05%)
Dec 24, 2013 2618 2618 2618 0 +23.16(+0.89%)
Dec 23, 2013 2580 2604 2566 2595 0 +22.22(+0.86%)
Dec 20, 2013 2551 2590 2538 2572 0 +24.49(+0.96%)
Dec 19, 2013 2548 2572 2533 2548 0 +0.10(+0.00%)
Dec 18, 2013 2524 2551 2475 2548 0 +29.68(+1.18%)
Dec 17, 2013 2504 2527 2487 2518 0 +24.33(+0.98%)
Dec 16, 2013 2471 2511 2461 2494 0 +31.00(+1.26%)
Dec 13, 2013 2476 2484 2448 2463 0 +3.39(+0.14%)
Dec 12, 2013 2441 2472 2428 2459 0 +17.40(+0.71%)
Dec 11, 2013 2474 2479 2437 2442 0 -26.15(-1.06%)
Dec 10, 2013 2469 2492 2456 2468 0 -7.80(-0.32%)
Dec 09, 2013 2485 2499 2461 2476 0 -1.46(-0.06%)
Dec 06, 2013 2492 2514 2465 2477 0 +2.14(+0.09%)
Dec 05, 2013 2476 2490 2463 2475 0 -8.60(-0.35%)
Dec 04, 2013 2481 2517 2463 2484 0 -14.96(-0.60%)
Dec 03, 2013 2499 2523 2485 2499 0 -9.28(-0.37%)
Dec 02, 2013 2520 2542 2498 2508 0 -6.78(-0.27%)
Nov 29, 2013 2531 2543 2507 2515 0 -10.71(-0.42%)
Nov 27, 2013 2526 2526 2526 0 +11.57(+0.46%)
Nov 26, 2013 2501 2522 2479 2514 0 +13.58(+0.54%)
Nov 25, 2013 2508 2524 2478 2500 0 -5.56(-0.22%)
Nov 22, 2013 2470 2522 2459 2506 0 +28.90(+1.17%)
Nov 21, 2013 2460 2490 2446 2477 0 +28.05(+1.15%)
Nov 20, 2013 2481 2493 2440 2449 0 -28.80(-1.16%)
Nov 19, 2013 2489 2517 2463 2478 0 -13.34(-0.54%)
Nov 18, 2013 2478 2532 2456 2491 0 +25.10(+1.02%)
Nov 15, 2013 2453 2486 2440 2466 0 +13.51(+0.55%)
Nov 14, 2013 2448 2462 2435 2453 0 +3.06(+0.12%)
Nov 12, 2013 2447 2469 2418 2449 0 -3.82(-0.16%)
Nov 11, 2013 2460 2470 2432 2453 0 -15.36(-0.62%)
Nov 08, 2013 2425 2476 2416 2469 0 +43.90(+1.81%)
Nov 07, 2013 2484 2494 2419 2425 0 -50.98(-2.06%)
Nov 06, 2013 2493 2502 2462 2476 0 +0.20(+0.01%)
Nov 05, 2013 2469 2499 2445 2476 0 -4.76(-0.19%)
Nov 04, 2013 2484 2499 2461 2480 0 +12.38(+0.50%)
Nov 01, 2013 2467 2494 2442 2468 0 -0.59(-0.02%)
Oct 31, 2013 2463 2497 2443 2469 0 -5.80(-0.23%)
Oct 30, 2013 2499 2515 2454 2474 0 -25.31(-1.01%)
Oct 29, 2013 2484 2513 2455 2500 0 +16.36(+0.66%)
Oct 28, 2013 2486 2503 2461 2483 0 -6.39(-0.26%)
Oct 25, 2013 2504 2518 2471 2490 0 -13.67(-0.55%)
Oct 24, 2013 2457 2558 2442 2503 0 +72.74(+2.99%)
Oct 23, 2013 2412 2444 2391 2431 0 +11.86(+0.49%)
Oct 22, 2013 2422 2441 2396 2419 0 +3.85(+0.16%)
Oct 21, 2013 2433 2438 2405 2415 0 -10.88(-0.45%)
Oct 18, 2013 2404 2429 2391 2426 0 +25.72(+1.07%)
Oct 17, 2013 2374 2410 2367 2400 0 +21.52(+0.90%)
Oct 16, 2013 2383 2400 2364 2379 0 +12.22(+0.52%)
Oct 15, 2013 2381 2402 2353 2366 0 -20.85(-0.87%)
Oct 14, 2013 2354 2393 2341 2387 0 +17.77(+0.75%)
Oct 11, 2013 2343 2373 2331 2369 0 +17.06(+0.73%)
Oct 10, 2013 2313 2357 2305 2352 0 +75.80(+3.33%)
Oct 09, 2013 2309 2319 2260 2277 0 -27.09(-1.18%)
Oct 08, 2013 2324 2339 2299 2304 0 -23.24(-1.00%)
Oct 07, 2013 2312 2349 2302 2327 0 -3.98(-0.17%)
Oct 04, 2013 2313 2343 2300 2331 0 +18.10(+0.78%)
Oct 03, 2013 2317 2337 2279 2313 0 -5.35(-0.23%)
Oct 02, 2013 2314 2331 2282 2318 0 -8.41(-0.36%)
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.