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 (%)
Jul 31, 2013 2213 2238 2194 2210 0 +2.24(+0.10%)
Jul 30, 2013 2228 2254 2188 2207 0 -7.58(-0.34%)
Jul 29, 2013 2228 2237 2200 2215 0 -15.18(-0.68%)
Jul 26, 2013 2258 2274 2207 2230 0 -39.79(-1.75%)
Jul 25, 2013 2264 2331 2195 2270 0 -8.91(-0.39%)
Jul 24, 2013 2312 2315 2273 2279 0 -25.82(-1.12%)
Jul 23, 2013 2301 2323 2287 2305 0 +13.46(+0.59%)
Jul 22, 2013 2293 2299 2276 2291 0 +7.45(+0.33%)
Jul 19, 2013 2280 2294 2259 2284 0 +3.12(+0.14%)
Jul 18, 2013 2274 2297 2260 2281 0 +14.39(+0.63%)
Jul 17, 2013 2262 2278 2249 2266 0 +9.74(+0.43%)
Jul 16, 2013 2282 2291 2237 2257 0 -24.48(-1.07%)
Jul 15, 2013 2283 2298 2260 2281 0 +1.90(+0.08%)
Jul 12, 2013 2297 2311 2197 2279 0 -19.32(-0.84%)
Jul 11, 2013 2301 2312 2287 2298 0 +30.98(+1.37%)
Jul 10, 2013 2271 2285 2257 2267 0 -4.84(-0.21%)
Jul 09, 2013 2264 2284 2252 2272 0 +24.91(+1.11%)
Jul 08, 2013 2285 2299 2241 2247 0 -19.76(-0.87%)
Jul 05, 2013 2251 2488 2233 2267 0 +38.03(+1.71%)
Jul 03, 2013 2229 2229 2229 0 +18.06(+0.82%)
Jul 02, 2013 2224 2245 2185 2211 0 -17.11(-0.77%)
Jul 01, 2013 2202 2243 2194 2228 0 +38.34(+1.75%)
Jun 28, 2013 2188 2205 2166 2190 0 +53.95(+2.53%)
Jun 26, 2013 2096 2152 2087 2136 0 +55.82(+2.68%)
Jun 25, 2013 2073 2093 2057 2080 0 +32.11(+1.57%)
Jun 24, 2013 2059 2082 2030 2048 0 -32.85(-1.58%)
Jun 21, 2013 2112 2118 2063 2081 0 -17.62(-0.84%)
Jun 20, 2013 2113 2141 2086 2098 0 -37.03(-1.73%)
Jun 19, 2013 2179 2184 2132 2135 0 -41.60(-1.91%)
Jun 18, 2013 2152 2185 2144 2177 0 +27.85(+1.30%)
Jun 17, 2013 2170 2177 2136 2149 0 -5.16(-0.24%)
Jun 14, 2013 2159 2175 2141 2154 0 -8.71(-0.40%)
Jun 13, 2013 2119 2168 2117 2163 0 +41.69(+1.97%)
Jun 12, 2013 2168 2175 2115 2121 0 -30.98(-1.44%)
Jun 11, 2013 2137 2165 2127 2152 0 -8.87(-0.41%)
Jun 10, 2013 2154 2171 2140 2161 0 +9.33(+0.43%)
Jun 07, 2013 2128 2165 2119 2152 0 +23.03(+1.08%)
Jun 06, 2013 2091 2132 2082 2129 0 +37.39(+1.79%)
Jun 05, 2013 2121 2129 2086 2091 0 -38.05(-1.79%)
Jun 04, 2013 2154 2160 2115 2130 0 -27.72(-1.28%)
Jun 03, 2013 2147 2164 2114 2157 0 +17.24(+0.81%)
May 31, 2013 2156 2186 2135 2140 0 -20.21(-0.94%)
May 30, 2013 2126 2173 2118 2160 0 +38.55(+1.82%)
May 29, 2013 2130 2143 2112 2122 0 -25.91(-1.21%)
May 28, 2013 2150 2174 2131 2148 0 +25.86(+1.22%)
May 24, 2013 2122 2122 2122 0 +5.54(+0.26%)
May 23, 2013 2094 2132 2086 2116 0 -14.67(-0.69%)
May 22, 2013 2152 2175 2121 2131 0 -24.52(-1.14%)
May 21, 2013 2167 2183 2146 2155 0 -11.62(-0.54%)
May 20, 2013 2144 2175 2136 2167 0 +17.43(+0.81%)
May 17, 2013 2125 2155 2116 2150 0 +33.16(+1.57%)
May 16, 2013 2127 2152 2109 2116 0 -13.42(-0.63%)
May 15, 2013 2131 2140 2110 2130 0 +22.52(+1.07%)
May 13, 2013 2122 2128 2098 2107 0 -18.35(-0.86%)
May 10, 2013 2098 2136 2086 2126 0 +30.10(+1.44%)
May 09, 2013 2065 2139 2055 2096 0 +84.45(+4.20%)
May 08, 2013 1997 2027 1987 2011 0 +6.05(+0.30%)
May 07, 2013 1982 2011 1974 2005 0 +25.33(+1.28%)
May 06, 2013 1966 1991 1957 1980 0 +15.35(+0.78%)
May 03, 2013 1958 1980 1933 1964 0 +31.91(+1.65%)
May 02, 2013 1935 1953 1914 1932 0 +0.05(+0.00%)
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.