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, 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 -43.25(-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 2052 2055 2040 2052 0 -17.62(-0.85%)
Mar 02, 2015 2058 2085 2051 2069 0 +10.70(+0.52%)
Feb 27, 2015 2067 2079 2052 2059 0 -11.28(-0.54%)
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 +21.58(+1.10%)
Feb 11, 2015 1940 1963 1928 1954 0 +12.22(+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 -24.92(-1.26%)
Jan 22, 2015 1934 2000 1905 1973 0 +16.90(+0.86%)
Jan 21, 2015 1959 1979 1933 1956 0 +27.32(+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 -34.40(-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 -35.18(-1.65%)
Jan 09, 2015 2141 2149 2115 2127 0 -14.95(-0.70%)
Jan 08, 2015 2132 2158 2118 2142 0 +17.35(+0.82%)
Jan 07, 2015 2146 2164 2104 2124 0 -7.67(-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%)
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.