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 (%)
May 29, 2009 1044 1054 1015 1037 0 -0.19(-0.02%)
May 28, 2009 1021 1047 1002 1037 0 +23.89(+2.36%)
May 27, 2009 1013 1044 1003 1014 0 +2.00(+0.20%)
May 26, 2009 961.57 1022 957.67 1012 0 +39.47(+4.06%)
May 25, 2009 992.37 998.26 968.67 972.05 0 +0.00(+0.00%)
May 22, 2009 992.37 998.26 968.67 972.05 0 -15.50(-1.57%)
May 21, 2009 996.17 1001 969.53 987.55 0 -26.15(-2.58%)
May 20, 2009 1025 1053 1007 1014 0 +6.61(+0.66%)
May 19, 2009 986.92 1023 977.07 1007 0 +16.85(+1.70%)
May 18, 2009 952.70 991.43 946.34 990.24 0 +50.58(+5.38%)
May 15, 2009 946.84 964.37 929.09 939.66 0 -6.14(-0.65%)
May 14, 2009 939.33 960.90 924.48 945.79 0 +8.01(+0.85%)
May 13, 2009 961.10 966.10 922.99 937.78 0 -37.31(-3.83%)
May 12, 2009 1007 1010 951.60 975.10 0 -19.40(-1.95%)
May 11, 2009 1015 1026 987.00 994.50 0 -42.64(-4.11%)
May 08, 2009 1005 1044 987.66 1037 0 +51.32(+5.21%)
May 07, 2009 1016 1033 972.92 985.81 0 -18.50(-1.84%)
May 06, 2009 985.73 1016 963.51 1004 0 +28.13(+2.88%)
May 05, 2009 984.82 993.83 947.28 976.18 0 -18.85(-1.89%)
May 04, 2009 982.91 998.49 969.94 995.03 0 +34.39(+3.58%)
May 01, 2009 933.73 974.81 924.22 960.64 0 +27.61(+2.96%)
Apr 30, 2009 922.67 964.30 908.24 933.03 0 +25.49(+2.81%)
Apr 29, 2009 891.14 923.92 877.11 907.55 0 +26.83(+3.05%)
Apr 28, 2009 867.36 899.79 855.41 880.72 0 -15.65(-1.75%)
Apr 27, 2009 904.96 923.86 879.76 896.37 0 -29.52(-3.19%)
Apr 24, 2009 884.61 940.34 879.35 925.90 0 +44.02(+4.99%)
Apr 23, 2009 874.86 898.38 848.65 881.88 0 -3.56(-0.40%)
Apr 22, 2009 856.45 912.69 849.72 885.44 0 +25.78(+3.00%)
Apr 21, 2009 823.56 870.56 818.61 859.65 0 +24.39(+2.92%)
Apr 20, 2009 858.16 869.37 826.52 835.26 0 -43.65(-4.97%)
Apr 17, 2009 861.36 887.20 843.54 878.91 0 +25.19(+2.95%)
Apr 16, 2009 834.62 861.88 816.70 853.72 0 +27.73(+3.36%)
Apr 15, 2009 803.51 828.71 790.36 826.00 0 +19.27(+2.39%)
Apr 14, 2009 818.32 831.79 795.81 806.73 0 -21.84(-2.64%)
Apr 13, 2009 822.80 843.36 783.72 828.57 0 -6.42(-0.77%)
Apr 10, 2009 805.82 842.08 795.63 834.99 0 +0.00(+0.00%)
Apr 09, 2009 805.82 842.08 795.63 834.99 0 +52.38(+6.69%)
Apr 08, 2009 782.05 791.58 759.46 782.61 0 +4.69(+0.60%)
Apr 07, 2009 792.33 801.25 769.84 777.92 0 -30.66(-3.79%)
Apr 06, 2009 808.07 817.86 783.15 808.58 0 -14.61(-1.77%)
Apr 03, 2009 802.67 829.63 792.51 823.18 0 +18.64(+2.32%)
Apr 02, 2009 776.45 822.33 769.72 804.54 0 +43.63(+5.73%)
Apr 01, 2009 722.19 768.06 711.34 760.91 0 +16.55(+2.22%)
Mar 31, 2009 751.78 767.07 734.65 744.36 0 +3.89(+0.53%)
Mar 30, 2009 767.50 768.29 724.44 740.47 0 -51.55(-6.51%)
Mar 27, 2009 798.46 812.78 779.93 792.02 0 -19.74(-2.43%)
Mar 26, 2009 790.19 816.25 781.38 811.76 0 +37.67(+4.87%)
Mar 25, 2009 771.17 804.35 747.50 774.10 0 +6.02(+0.78%)
Mar 24, 2009 767.04 789.96 748.55 768.07 0 -10.22(-1.31%)
Mar 23, 2009 755.46 779.62 749.47 778.29 0 +70.01(+9.88%)
Mar 20, 2009 739.50 746.91 698.55 708.28 0 -28.81(-3.91%)
Mar 19, 2009 741.71 767.55 722.89 737.09 0 +7.63(+1.05%)
Mar 18, 2009 691.35 737.91 678.67 729.46 0 +32.07(+4.60%)
Mar 17, 2009 684.34 699.40 660.17 697.40 0 +6.57(+0.95%)
Mar 16, 2009 686.98 712.75 675.52 690.83 0 +11.37(+1.67%)
Mar 13, 2009 684.88 692.61 662.29 679.46 0 +4.26(+0.63%)
Mar 12, 2009 667.13 679.99 642.37 675.19 0 +3.17(+0.47%)
Mar 11, 2009 668.16 691.15 653.02 672.02 0 +5.49(+0.82%)
Mar 10, 2009 629.49 671.63 623.88 666.53 0 +53.32(+8.70%)
Mar 09, 2009 612.93 640.13 604.66 613.21 0 -8.29(-1.33%)
Mar 06, 2009 635.10 651.36 601.44 621.50 0 -5.75(-0.92%)
Mar 05, 2009 639.16 647.25 613.77 627.25 0 -26.94(-4.12%)
Mar 04, 2009 650.09 672.53 639.65 654.19 0 +23.99(+3.81%)
Mar 03, 2009 631.82 654.49 616.38 630.20 0 +6.06(+0.97%)
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.