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 (%)
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%)
Jan 02, 2015 2252 2261 2201 2222 0 -17.84(-0.80%)
Dec 31, 2014 2240 2240 2240 2240 0 -15.02(-0.67%)
Dec 30, 2014 2252 2266 2238 2255 0 -1.32(-0.06%)
Dec 29, 2014 2241 2271 2235 2256 0 +10.25(+0.46%)
Dec 26, 2014 2248 2260 2236 2246 0 +5.93(+0.26%)
Dec 24, 2014 2240 2240 2240 2240 0 +3.70(+0.17%)
Dec 23, 2014 2220 2250 2214 2236 0 +23.14(+1.05%)
Dec 22, 2014 2213 2234 2191 2213 0 +7.24(+0.33%)
Dec 19, 2014 2210 2223 2195 2206 0 +1.90(+0.09%)
Dec 18, 2014 2225 2229 2182 2204 0 +17.00(+0.78%)
Dec 17, 2014 2145 2196 2125 2187 0 +41.97(+1.96%)
Dec 16, 2014 2145 2183 2144 2145 0 -6.39(-0.30%)
Dec 15, 2014 2167 2185 2147 2152 0 -8.22(-0.38%)
Dec 12, 2014 2182 2192 2155 2160 0 -38.44(-1.75%)
Dec 11, 2014 2220 2231 2189 2198 0 -17.75(-0.80%)
Dec 10, 2014 2271 2282 2211 2216 0 -66.69(-2.92%)
Dec 09, 2014 2251 2288 2231 2283 0 +3.80(+0.17%)
Dec 08, 2014 2294 2317 2265 2279 0 -22.27(-0.97%)
Dec 05, 2014 2297 2312 2291 2301 0 +5.11(+0.22%)
Dec 04, 2014 2285 2306 2275 2296 0 +7.63(+0.33%)
Dec 03, 2014 2252 2296 2246 2288 0 +43.05(+1.92%)
Dec 02, 2014 2249 2266 2233 2245 0 +0.71(+0.03%)
Dec 01, 2014 2264 2272 2228 2245 0 -34.59(-1.52%)
Nov 28, 2014 2311 2317 2270 2279 0 -35.23(-1.52%)
Nov 26, 2014 2314 2314 2314 2314 0 +1.51(+0.07%)
Nov 25, 2014 2310 2334 2297 2313 0 +3.99(+0.17%)
Nov 24, 2014 2299 2322 2294 2309 0 +13.33(+0.58%)
Nov 21, 2014 2298 2320 2277 2296 0 +35.36(+1.56%)
Nov 20, 2014 2244 2263 2231 2260 0 +1.14(+0.05%)
Nov 19, 2014 2265 2281 2234 2259 0 -10.55(-0.46%)
Nov 18, 2014 2240 2280 2234 2270 0 +27.60(+1.23%)
Nov 17, 2014 2242 2256 2224 2242 0 -3.75(-0.17%)
Nov 14, 2014 2235 2255 2223 2246 0 +7.71(+0.34%)
Nov 13, 2014 2246 2264 2229 2238 0 +0.36(+0.02%)
Nov 12, 2014 2221 2249 2218 2238 0 +2.25(+0.10%)
Nov 11, 2014 2244 2257 2223 2235 0 -15.02(-0.67%)
Nov 10, 2014 2262 2276 2235 2250 0 -13.46(-0.59%)
Nov 07, 2014 2245 2273 2233 2264 0 +22.92(+1.02%)
Nov 06, 2014 2227 2249 2213 2241 0 +15.93(+0.72%)
Nov 05, 2014 2238 2247 2206 2225 0 -5.68(-0.25%)
Nov 04, 2014 2248 2259 2207 2231 0 -19.55(-0.87%)
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.