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 (%)
Aug 31, 2009 1188 1193 1165 1179 0 -23.80(-1.98%)
Aug 28, 2009 1220 1227 1185 1203 0 -5.08(-0.42%)
Aug 27, 2009 1184 1220 1164 1208 0 +52.38(+4.53%)
Aug 26, 2009 1165 1173 1143 1156 0 -13.77(-1.18%)
Aug 25, 2009 1181 1196 1163 1169 0 -3.84(-0.33%)
Aug 24, 2009 1175 1196 1162 1173 0 +5.86(+0.50%)
Aug 21, 2009 1154 1174 1146 1167 0 +28.11(+2.47%)
Aug 20, 2009 1124 1144 1121 1139 0 +18.62(+1.66%)
Aug 19, 2009 1103 1128 1095 1121 0 -1.75(-0.16%)
Aug 18, 2009 1116 1133 1103 1122 0 +17.17(+1.55%)
Aug 17, 2009 1129 1134 1097 1105 0 -51.48(-4.45%)
Aug 14, 2009 1180 1182 1141 1157 0 -20.74(-1.76%)
Aug 13, 2009 1154 1181 1135 1178 0 +33.84(+2.96%)
Aug 12, 2009 1113 1155 1105 1144 0 +29.52(+2.65%)
Aug 11, 2009 1117 1124 1097 1114 0 -4.77(-0.43%)
Aug 10, 2009 1122 1129 1105 1119 0 -11.22(-0.99%)
Aug 07, 2009 1115 1140 1094 1130 0 +32.81(+2.99%)
Aug 06, 2009 1103 1126 1084 1097 0 +0.61(+0.06%)
Aug 05, 2009 1104 1119 1073 1097 0 -4.77(-0.43%)
Aug 04, 2009 1083 1108 1076 1101 0 +8.08(+0.74%)
Aug 03, 2009 1066 1100 1054 1093 0 +43.43(+4.14%)
Jul 31, 2009 1034 1065 1028 1050 0 +11.83(+1.14%)
Jul 30, 2009 1042 1064 1026 1038 0 +15.52(+1.52%)
Jul 29, 2009 1037 1044 1012 1023 0 -35.43(-3.35%)
Jul 28, 2009 1040 1071 1033 1058 0 -3.25(-0.31%)
Jul 27, 2009 1063 1073 1046 1061 0 +6.49(+0.62%)
Jul 25, 2009 1052 1072 1034 1055 0 +0.00(+0.00%)
Jul 24, 2009 1052 1072 1034 1055 0 -2.92(-0.28%)
Jul 23, 2009 1031 1072 1018 1058 0 +15.16(+1.45%)
Jul 22, 2009 1038 1067 1026 1043 0 -6.54(-0.62%)
Jul 21, 2009 1053 1074 1014 1049 0 +2.74(+0.26%)
Jul 20, 2009 1021 1056 1015 1046 0 +37.33(+3.70%)
Jul 17, 2009 1020 1032 996.86 1009 0 -12.83(-1.26%)
Jul 16, 2009 1004 1029 992.50 1022 0 +17.07(+1.70%)
Jul 15, 2009 986.14 1011 978.42 1005 0 +40.87(+4.24%)
Jul 14, 2009 952.02 969.17 945.39 963.94 0 +16.13(+1.70%)
Jul 13, 2009 923.94 950.25 921.95 947.81 0 +24.65(+2.67%)
Jul 10, 2009 916.09 932.40 907.54 923.16 0 -2.80(-0.30%)
Jul 09, 2009 926.04 940.70 913.79 925.96 0 +12.55(+1.37%)
Jul 08, 2009 925.69 940.29 890.62 913.41 0 -8.35(-0.91%)
Jul 07, 2009 932.94 942.46 911.37 921.76 0 -11.95(-1.28%)
Jul 06, 2009 940.75 948.78 911.80 933.71 0 -24.22(-2.53%)
Jul 02, 2009 970.81 982.71 944.31 957.93 0 -28.33(-2.87%)
Jul 01, 2009 1002 1019 978.62 986.26 0 -6.92(-0.70%)
Jun 30, 2009 1002 1013 979.23 993.19 0 -9.43(-0.94%)
Jun 29, 2009 1004 1019 991.59 1003 0 +3.92(+0.39%)
Jun 26, 2009 993.83 1018 984.10 998.70 0 -3.39(-0.34%)
Jun 25, 2009 992.79 1007 980.03 1002 0 +20.68(+2.11%)
Jun 24, 2009 1004 1025 675.68 981.41 0 -9.77(-0.99%)
Jun 23, 2009 985.02 1005 962.42 991.18 0 -7.07(-0.71%)
Jun 22, 2009 1035 1041 993.77 998.25 0 -52.89(-5.03%)
Jun 19, 2009 1072 1082 1042 1051 0 -11.03(-1.04%)
Jun 18, 2009 1049 1071 1035 1062 0 +14.08(+1.34%)
Jun 17, 2009 1036 1065 1014 1048 0 +1.08(+0.10%)
Jun 16, 2009 1077 1091 1039 1047 0 -17.83(-1.67%)
Jun 15, 2009 1094 1096 1053 1065 0 -47.66(-4.28%)
Jun 12, 2009 1109 1125 1083 1112 0 -9.99(-0.89%)
Jun 11, 2009 1121 1153 1108 1122 0 -0.19(-0.02%)
Jun 10, 2009 1131 1144 1099 1123 0 +6.35(+0.57%)
Jun 09, 2009 1105 1134 1093 1116 0 +26.02(+2.39%)
Jun 08, 2009 1086 1105 1070 1090 0 -20.60(-1.85%)
Jun 05, 2009 1102 1134 1088 1111 0 +23.83(+2.19%)
Jun 04, 2009 1068 1095 1053 1087 0 +30.70(+2.91%)
Jun 03, 2009 1088 1094 1041 1056 0 -40.55(-3.70%)
Jun 02, 2009 1088 1117 1077 1097 0 +4.95(+0.45%)
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.