Metal Fabrication Sector (CIX: MSECTOR626)
2,069.97   +1.03 (+0.05%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 2069 2083 2065 2070 0 +31.83(+1.56%)
Feb 25, 2015 2063 2069 2028 2038 0 -25.23(-1.22%)
Feb 24, 2015 2038 2074 2035 2063 0 +20.09(+0.98%)
Feb 23, 2015 2055 2063 2029 2043 0 -36.26(-1.74%)
Feb 20, 2015 2052 2087 2036 2080 0 +32.59(+1.59%)
Feb 19, 2015 2015 2053 2003 2047 0 +26.22(+1.30%)
Feb 18, 2015 1994 2038 1981 2021 0 +26.09(+1.31%)
Feb 17, 2015 1991 2008 1979 1995 0 -2.18(-0.11%)
Feb 13, 2015 1997 1997 1997 1997 0 +21.38(+1.08%)
Feb 12, 2015 1968 1993 1959 1975 0 +21.59(+1.10%)
Feb 11, 2015 1940 1963 1928 1954 0 +12.21(+0.63%)
Feb 10, 2015 1958 1963 1927 1942 0 -5.71(-0.29%)
Feb 09, 2015 1947 1975 1927 1947 0 -5.22(-0.27%)
Feb 06, 2015 1964 1981 1941 1953 0 -9.26(-0.47%)
Feb 05, 2015 1963 1978 1944 1962 0 +6.65(+0.34%)
Feb 04, 2015 1985 1998 1946 1955 0 -39.75(-1.99%)
Feb 03, 2015 1959 2006 1953 1995 0 +44.07(+2.26%)
Feb 02, 2015 1920 1965 1904 1951 0 +37.56(+1.96%)
Jan 30, 2015 1912 1947 1896 1913 0 -14.67(-0.76%)
Jan 29, 2015 1922 1940 1897 1928 0 +1.45(+0.08%)
Jan 28, 2015 1955 1972 1917 1927 0 -2.90(-0.15%)
Jan 27, 2015 1929 1944 1906 1929 0 -17.93(-0.92%)
Jan 26, 2015 1948 1969 1922 1947 0 -0.73(-0.04%)
Jan 23, 2015 1957 1977 1913 1948 0 -24.93(-1.26%)
Jan 22, 2015 1933 2000 1905 1973 0 +16.90(+0.86%)
Jan 21, 2015 1959 1979 1933 1956 0 +27.33(+1.42%)
Jan 20, 2015 1918 1951 1892 1929 0 +25.56(+1.34%)
Jan 16, 2015 1818 1920 1810 1903 0 -113.58(-5.63%)
Jan 15, 2015 2019 2041 2007 2017 0 -34.39(-1.68%)
Jan 14, 2015 2059 2073 2027 2051 0 -34.22(-1.64%)
Jan 13, 2015 2085 2085 2085 2085 0 -5.98(-0.29%)
Jan 12, 2015 2117 2122 2071 2091 0 -35.19(-1.65%)
Jan 09, 2015 2141 2149 2115 2127 0 -14.94(-0.70%)
Jan 08, 2015 2132 2158 2118 2142 0 +17.34(+0.82%)
Jan 07, 2015 2146 2164 2104 2124 0 -7.66(-0.36%)
Jan 06, 2015 2160 2178 2119 2132 0 -29.75(-1.38%)
Jan 05, 2015 2201 2214 2149 2162 0 -60.49(-2.72%)
Jan 02, 2015 2252 2261 2201 2222 0 -17.84(-0.80%)
Dec 31, 2014 2240 2240 2240 2240 0 -15.02(-0.67%)
Dec 30, 2014 2252 2266 2238 2255 0 -1.31(-0.06%)
Dec 29, 2014 2241 2271 2235 2256 0 +10.25(+0.46%)
Dec 26, 2014 2248 2260 2236 2246 0 +5.93(+0.26%)
Dec 24, 2014 2240 2240 2240 2240 0 +3.70(+0.17%)
Dec 23, 2014 2220 2250 2214 2236 0 +23.14(+1.05%)
Dec 22, 2014 2213 2234 2191 2213 0 +7.24(+0.33%)
Dec 19, 2014 2210 2223 2195 2206 0 +1.90(+0.09%)
Dec 18, 2014 2225 2229 2182 2204 0 +17.00(+0.78%)
Dec 17, 2014 2145 2196 2125 2187 0 +41.97(+1.96%)
Dec 16, 2014 2145 2183 2144 2145 0 -6.38(-0.30%)
Dec 15, 2014 2167 2185 2147 2152 0 -8.22(-0.38%)
Dec 12, 2014 2182 2192 2155 2160 0 -38.44(-1.75%)
Dec 11, 2014 2220 2231 2189 2198 0 -17.75(-0.80%)
Dec 10, 2014 2271 2282 2211 2216 0 -66.70(-2.92%)
Dec 09, 2014 2251 2288 2231 2283 0 +3.80(+0.17%)
Dec 08, 2014 2294 2317 2265 2279 0 -22.27(-0.97%)
Dec 05, 2014 2297 2312 2291 2301 0 +5.11(+0.22%)
Dec 04, 2014 2285 2306 2275 2296 0 +7.63(+0.33%)
Dec 03, 2014 2252 2296 2246 2288 0 +43.05(+1.92%)
Dec 02, 2014 2249 2266 2233 2245 0 +0.71(+0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here