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 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%)
Jan 03, 2011 1695 1721 1685 1707 0 +29.85(+1.78%)
Dec 31, 2010 1682 1691 1670 1678 0 -7.05(-0.42%)
Dec 30, 2010 1684 1699 1678 1685 0 -1.65(-0.10%)
Dec 29, 2010 1688 1695 1676 1686 0 +3.46(+0.21%)
Dec 28, 2010 1684 1694 1671 1683 0 +2.21(+0.13%)
Dec 27, 2010 1677 1691 1663 1681 0 -6.88(-0.41%)
Dec 23, 2010 1693 1706 1680 1687 0 -9.63(-0.57%)
Dec 22, 2010 1690 1707 1680 1697 0 +4.49(+0.27%)
Dec 21, 2010 1679 1707 1669 1693 0 +17.33(+1.03%)
Dec 20, 2010 1687 1697 1662 1675 0 -4.42(-0.26%)
Dec 17, 2010 1658 1687 1645 1680 0 +21.22(+1.28%)
Dec 16, 2010 1638 1666 1625 1658 0 +18.86(+1.15%)
Dec 15, 2010 1644 1669 1631 1640 0 -11.05(-0.67%)
Dec 14, 2010 1661 1678 1638 1651 0 -1.76(-0.11%)
Dec 10, 2010 1642 1661 1627 1652 0 +15.12(+0.92%)
Dec 09, 2010 1645 1658 1623 1637 0 +2.21(+0.14%)
Dec 08, 2010 1648 1666 1625 1635 0 -9.67(-0.59%)
Dec 07, 2010 1666 1678 1636 1645 0 +5.41(+0.33%)
Dec 06, 2010 1632 1656 1626 1639 0 +1.08(+0.07%)
Dec 03, 2010 1622 1643 1610 1638 0 +10.71(+0.66%)
Dec 02, 2010 1606 1635 1604 1628 0 +22.90(+1.43%)
Dec 01, 2010 1593 1616 1587 1605 0 +38.89(+2.48%)
Nov 30, 2010 1535 1581 1530 1566 0 +12.70(+0.82%)
Nov 29, 2010 1547 1559 1525 1553 0 -6.56(-0.42%)
Nov 26, 2010 1548 1566 1536 1560 0 -7.21(-0.46%)
Nov 24, 2010 1541 1567 1567 1567 0 +36.86(+2.41%)
Nov 23, 2010 1522 1539 1507 1530 0 -9.19(-0.60%)
Nov 22, 2010 1530 1549 1516 1539 0 -2.35(-0.15%)
Nov 19, 2010 1522 1553 1511 1541 0 +19.36(+1.27%)
Nov 18, 2010 1508 1536 1504 1522 0 +31.62(+2.12%)
Nov 17, 2010 1490 1515 1479 1490 0 +10.85(+0.73%)
Nov 16, 2010 1496 1499 1460 1480 0 -28.74(-1.91%)
Nov 15, 2010 1510 1525 1494 1508 0 +1.39(+0.09%)
Nov 12, 2010 1510 1528 1492 1507 0 -18.32(-1.20%)
Nov 11, 2010 1533 1546 1508 1525 0 -24.60(-1.59%)
Nov 10, 2010 1555 1564 1532 1550 0 -7.26(-0.47%)
Nov 09, 2010 1584 1591 1547 1557 0 -7.35(-0.47%)
Nov 08, 2010 1571 1589 1550 1565 0 -32.50(-2.04%)
Nov 05, 2010 1582 1606 1575 1597 0 +21.00(+1.33%)
Nov 04, 2010 1557 1585 1551 1576 0 +39.28(+2.56%)
Nov 03, 2010 1534 1548 1510 1537 0 +3.37(+0.22%)
Nov 02, 2010 1510 1536 1506 1533 0 +42.33(+2.84%)
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.