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 (%)
Feb 28, 2011 1752 1766 1724 1744 0 +3.60(+0.21%)
Feb 25, 2011 1743 1755 1722 1740 0 +17.44(+1.01%)
Feb 24, 2011 1724 1759 1692 1723 0 +0.60(+0.03%)
Feb 23, 2011 1755 1763 1691 1722 0 -29.77(-1.70%)
Feb 22, 2011 1805 1821 1745 1752 0 -73.61(-4.03%)
Feb 18, 2011 1826 1826 1826 0 +2.10(+0.12%)
Feb 17, 2011 1818 1835 1802 1824 0 +0.71(+0.04%)
Feb 16, 2011 1820 1835 1798 1823 0 +10.50(+0.58%)
Feb 15, 2011 1808 1832 1798 1812 0 +6.02(+0.33%)
Feb 14, 2011 1779 1817 1776 1806 0 +27.19(+1.53%)
Feb 11, 2011 1764 1786 1751 1779 0 +5.70(+0.32%)
Feb 10, 2011 1759 1784 1750 1774 0 +3.49(+0.20%)
Feb 09, 2011 1770 1787 1749 1770 0 -5.14(-0.29%)
Feb 08, 2011 1777 1785 1757 1775 0 +4.04(+0.23%)
Feb 07, 2011 1746 1792 1745 1771 0 +26.76(+1.53%)
Feb 04, 2011 1750 1770 1720 1744 0 -2.32(-0.13%)
Feb 03, 2011 1732 1755 1714 1747 0 +9.55(+0.55%)
Feb 02, 2011 1731 1759 1722 1737 0 -6.32(-0.36%)
Feb 01, 2011 1728 1752 1718 1743 0 +29.77(+1.74%)
Jan 31, 2011 1693 1719 1689 1714 0 +27.53(+1.63%)
Jan 28, 2011 1737 1746 1679 1686 0 -48.20(-2.78%)
Jan 27, 2011 1742 1756 1722 1734 0 -10.66(-0.61%)
Jan 26, 2011 1721 1755 1710 1745 0 +32.02(+1.87%)
Jan 25, 2011 1680 1717 1655 1713 0 +26.20(+1.55%)
Jan 24, 2011 1667 1695 1656 1687 0 +23.39(+1.41%)
Jan 21, 2011 1710 1717 1659 1663 0 -24.51(-1.45%)
Jan 20, 2011 1684 1709 1663 1688 0 -5.33(-0.31%)
Jan 19, 2011 1733 1745 1685 1693 0 -47.60(-2.73%)
Jan 18, 2011 1713 1743 1708 1741 0 +31.13(+1.82%)
Jan 14, 2011 1710 1710 1710 0 +0.51(+0.03%)
Jan 13, 2011 1697 1730 1685 1709 0 +15.13(+0.89%)
Jan 12, 2011 1718 1725 1687 1694 0 -7.36(-0.43%)
Jan 11, 2011 1702 1726 1681 1701 0 +12.17(+0.72%)
Jan 10, 2011 1678 1700 1665 1689 0 -2.94(-0.17%)
Jan 07, 2011 1712 1729 1678 1692 0 -21.73(-1.27%)
Jan 06, 2011 1713 1734 1700 1714 0 -2.57(-0.15%)
Jan 05, 2011 1682 1736 1671 1716 0 +23.31(+1.38%)
Jan 04, 2011 1708 1715 1669 1693 0 -14.17(-0.83%)
Jan 03, 2011 1695 1721 1685 1707 0 +29.85(+1.78%)
Dec 31, 2010 1682 1691 1670 1678 0 -7.05(-0.42%)
Dec 30, 2010 1684 1699 1678 1685 0 -1.65(-0.10%)
Dec 29, 2010 1688 1695 1676 1686 0 +3.46(+0.21%)
Dec 28, 2010 1684 1694 1671 1683 0 +2.21(+0.13%)
Dec 27, 2010 1677 1691 1663 1681 0 -6.88(-0.41%)
Dec 23, 2010 1693 1706 1680 1687 0 -9.63(-0.57%)
Dec 22, 2010 1690 1707 1680 1697 0 +4.49(+0.27%)
Dec 21, 2010 1679 1707 1669 1693 0 +17.33(+1.03%)
Dec 20, 2010 1687 1697 1662 1675 0 -4.42(-0.26%)
Dec 17, 2010 1658 1687 1645 1680 0 +21.22(+1.28%)
Dec 16, 2010 1638 1666 1625 1658 0 +18.86(+1.15%)
Dec 15, 2010 1644 1669 1631 1640 0 -11.05(-0.67%)
Dec 14, 2010 1661 1678 1638 1651 0 -1.76(-0.11%)
Dec 10, 2010 1642 1661 1627 1652 0 +15.12(+0.92%)
Dec 09, 2010 1645 1658 1623 1637 0 +2.21(+0.14%)
Dec 08, 2010 1648 1666 1625 1635 0 -9.67(-0.59%)
Dec 07, 2010 1666 1678 1636 1645 0 +5.41(+0.33%)
Dec 06, 2010 1632 1656 1626 1639 0 +1.08(+0.07%)
Dec 03, 2010 1622 1643 1610 1638 0 +10.71(+0.66%)
Dec 02, 2010 1606 1635 1604 1628 0 +22.90(+1.43%)
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.