Metal Fabrication Sector (CIX: MSECTOR626)
2,110.77   +0.17 (+0.01%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2120 2134 2090 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 +20.07(+0.96%)
May 15, 2015 2049 2103 2041 2093 0 +48.94(+2.39%)
May 14, 2015 2052 2066 2028 2044 0 -0.67(-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 -3.05(-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 +3.82(+0.19%)
Apr 30, 2015 2028 2051 2005 2024 0 -14.54(-0.71%)
Apr 29, 2015 2044 2063 2020 2039 0 -30.33(-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 +21.45(+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%)
Apr 01, 2015 2034 2046 2018 2035 0 -6.23(-0.31%)
Mar 31, 2015 2048 2061 2030 2042 0 -18.05(-0.88%)
Mar 30, 2015 2055 2081 2042 2060 0 -371.22(-15.27%)
Mar 27, 2015 2419 2439 2402 2431 0 +397.28(+19.54%)
Mar 26, 2015 2026 2047 2007 2034 0 +4.14(+0.20%)
Mar 25, 2015 2045 2061 2017 2029 0 -10.89(-0.53%)
Mar 24, 2015 2036 2056 2024 2040 0 -0.96(-0.05%)
Mar 23, 2015 2032 2055 2021 2041 0 +13.49(+0.67%)
Mar 20, 2015 2006 2042 1996 2028 0 +29.84(+1.49%)
Mar 19, 2015 2031 2034 1986 1998 0 -42.98(-2.11%)
Mar 18, 2015 1991 2051 1979 2041 0 +44.10(+2.21%)
Mar 17, 2015 1977 2004 1969 1997 0 +12.17(+0.61%)
Mar 16, 2015 1973 1990 1961 1985 0 +14.97(+0.76%)
Mar 13, 2015 2000 2012 1954 1970 0 -43.24(-2.15%)
Mar 12, 2015 2010 2027 1991 2013 0 +14.43(+0.72%)
Mar 11, 2015 1994 2008 1983 1999 0 +6.78(+0.34%)
Mar 10, 2015 2012 2019 1986 1992 0 -35.38(-1.75%)
Mar 09, 2015 2033 2048 2019 2027 0 +0.10(+0.00%)
Mar 06, 2015 2042 2057 2013 2027 0 -35.16(-1.70%)
Mar 05, 2015 2040 2072 2027 2062 0 +23.71(+1.16%)
Mar 04, 2015 2039 2060 2016 2039 0 -13.25(-0.65%)
Mar 03, 2015 2053 2055 2040 2052 0 -17.62(-0.85%)
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