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 (%)
Mar 31, 2011 1792 1803 1777 1786 0 -16.28(-0.90%)
Mar 30, 2011 1804 1814 1791 1802 0 +8.56(+0.48%)
Mar 29, 2011 1771 1799 1753 1794 0 +26.32(+1.49%)
Mar 28, 2011 1768 1788 1759 1768 0 +0.48(+0.03%)
Mar 25, 2011 1759 1787 1749 1767 0 +15.88(+0.91%)
Mar 24, 2011 1746 1756 1724 1751 0 +14.76(+0.85%)
Mar 23, 2011 1708 1746 1698 1736 0 +21.32(+1.24%)
Mar 22, 2011 1723 1730 1699 1715 0 -10.07(-0.58%)
Mar 21, 2011 1725 1732 1712 1725 0 +37.34(+2.21%)
Mar 18, 2011 1711 1723 1681 1688 0 -1.82(-0.11%)
Mar 17, 2011 1699 1724 1676 1690 0 +22.77(+1.37%)
Mar 16, 2011 1695 1717 1646 1667 0 -29.35(-1.73%)
Mar 15, 2011 1688 1719 1675 1696 0 -20.86(-1.21%)
Mar 14, 2011 1718 1731 1697 1717 0 -13.46(-0.78%)
Mar 11, 2011 1673 1743 1669 1731 0 +56.57(+3.38%)
Mar 10, 2011 1684 1699 1659 1674 0 -34.18(-2.00%)
Mar 09, 2011 1708 1729 1681 1708 0 -2.78(-0.16%)
Mar 08, 2011 1681 1725 1667 1711 0 +30.17(+1.79%)
Mar 07, 2011 1723 1727 1670 1681 0 -34.72(-2.02%)
Mar 04, 2011 1739 1742 1692 1716 0 -23.87(-1.37%)
Mar 03, 2011 1716 1748 1707 1739 0 +45.37(+2.68%)
Mar 02, 2011 1689 1716 1677 1694 0 +5.12(+0.30%)
Mar 01, 2011 1752 1757 1683 1689 0 -55.03(-3.16%)
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%)
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.