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 31, 2013 2156 2186 2135 2140 0 -20.21(-0.94%)
May 30, 2013 2126 2173 2118 2160 0 +38.55(+1.82%)
May 29, 2013 2130 2143 2112 2122 0 -25.91(-1.21%)
May 28, 2013 2150 2174 2131 2148 0 +25.86(+1.22%)
May 24, 2013 2122 2122 2122 0 +5.54(+0.26%)
May 23, 2013 2094 2132 2086 2116 0 -14.67(-0.69%)
May 22, 2013 2152 2175 2121 2131 0 -24.52(-1.14%)
May 21, 2013 2167 2183 2146 2155 0 -11.62(-0.54%)
May 20, 2013 2144 2175 2136 2167 0 +17.43(+0.81%)
May 17, 2013 2125 2155 2116 2150 0 +33.16(+1.57%)
May 16, 2013 2127 2152 2109 2116 0 -13.42(-0.63%)
May 15, 2013 2131 2140 2110 2130 0 +22.52(+1.07%)
May 13, 2013 2122 2128 2098 2107 0 -18.35(-0.86%)
May 10, 2013 2098 2136 2086 2126 0 +30.10(+1.44%)
May 09, 2013 2065 2139 2055 2096 0 +84.45(+4.20%)
May 08, 2013 1997 2027 1987 2011 0 +6.05(+0.30%)
May 07, 2013 1982 2011 1974 2005 0 +25.33(+1.28%)
May 06, 2013 1966 1991 1957 1980 0 +15.35(+0.78%)
May 03, 2013 1958 1980 1933 1964 0 +31.91(+1.65%)
May 02, 2013 1935 1953 1914 1932 0 +0.05(+0.00%)
May 01, 2013 1943 1961 1925 1932 0 -25.92(-1.32%)
Apr 30, 2013 1914 1961 1907 1958 0 +40.59(+2.12%)
Apr 29, 2013 1915 1932 1904 1918 0 +6.65(+0.35%)
Apr 26, 2013 1919 1928 1904 1911 0 -10.21(-0.53%)
Apr 25, 2013 1929 1955 1892 1921 0 -9.17(-0.48%)
Apr 24, 2013 1905 1938 1900 1930 0 +31.18(+1.64%)
Apr 23, 2013 1900 1912 1870 1899 0 +10.86(+0.58%)
Apr 22, 2013 1898 1910 1872 1888 0 -6.76(-0.36%)
Apr 19, 2013 1880 1908 1866 1895 0 +25.56(+1.37%)
Apr 18, 2013 1887 1897 1855 1870 0 -14.29(-0.76%)
Apr 17, 2013 1902 1910 1872 1884 0 -38.58(-2.01%)
Apr 16, 2013 1898 1929 1891 1922 0 +44.40(+2.36%)
Apr 15, 2013 1918 1926 1874 1878 0 -57.19(-2.96%)
Apr 12, 2013 1931 1944 1913 1935 0 -1.15(-0.06%)
Apr 11, 2013 1939 1950 1926 1936 0 -1.72(-0.09%)
Apr 10, 2013 1927 1947 1917 1938 0 +17.96(+0.94%)
Apr 09, 2013 1907 1930 1898 1920 0 +22.14(+1.17%)
Apr 08, 2013 1889 1905 1878 1898 0 +9.08(+0.48%)
Apr 05, 2013 1866 1895 1853 1889 0 -1.18(-0.06%)
Apr 04, 2013 1902 1914 1879 1890 0 -8.75(-0.46%)
Apr 03, 2013 1917 1931 1888 1899 0 -15.67(-0.82%)
Apr 02, 2013 1954 1959 1906 1915 0 -32.98(-1.69%)
Apr 01, 2013 1981 1984 1942 1948 0 -37.00(-1.86%)
Mar 28, 2013 1985 1985 1985 0 -3.87(-0.19%)
Mar 27, 2013 1986 1997 1971 1988 0 -11.06(-0.55%)
Mar 26, 2013 1996 2007 1983 1999 0 +13.37(+0.67%)
Mar 25, 2013 2012 2023 1973 1986 0 -21.80(-1.09%)
Mar 22, 2013 2009 2021 1994 2008 0 +7.29(+0.36%)
Mar 21, 2013 2012 2027 1993 2001 0 -20.88(-1.03%)
Mar 20, 2013 2014 2030 2003 2021 0 +15.25(+0.76%)
Mar 19, 2013 2013 2021 1981 2006 0 -2.45(-0.12%)
Mar 18, 2013 1991 2024 1989 2009 0 -8.67(-0.43%)
Mar 15, 2013 1996 2027 1988 2017 0 +19.11(+0.96%)
Mar 14, 2013 1988 2005 1973 1998 0 +15.68(+0.79%)
Mar 13, 2013 1975 1998 1960 1983 0 +8.02(+0.41%)
Mar 12, 2013 1988 1994 1964 1975 0 -11.62(-0.59%)
Mar 11, 2013 1983 1995 1974 1986 0 +0.67(+0.03%)
Mar 08, 2013 1979 1997 1968 1986 0 +12.89(+0.65%)
Mar 07, 2013 1971 1984 1962 1973 0 +2.49(+0.13%)
Mar 06, 2013 1979 1986 1955 1970 0 +3.72(+0.19%)
Mar 05, 2013 1955 1985 1940 1966 0 +26.49(+1.37%)
Mar 04, 2013 1928 1948 1915 1940 0 +7.45(+0.39%)
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.