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 (%)
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%)
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.