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, 2010 1279 1303 1267 1281 0 -2.52(-0.20%)
Aug 30, 2010 1309 1318 1280 1284 0 -23.66(-1.81%)
Aug 27, 2010 1315 1323 1268 1307 0 +15.00(+1.16%)
Aug 26, 2010 1288 1315 1274 1292 0 +3.89(+0.30%)
Aug 25, 2010 1278 1297 1255 1289 0 -0.45(-0.03%)
Aug 24, 2010 1300 1312 1278 1289 0 -37.39(-2.82%)
Aug 23, 2010 1364 1370 1325 1326 0 -30.31(-2.23%)
Aug 20, 2010 1359 1368 1335 1357 0 -11.90(-0.87%)
Aug 19, 2010 1404 1412 1355 1369 0 -33.17(-2.37%)
Aug 18, 2010 1378 1414 1364 1402 0 +20.66(+1.50%)
Aug 17, 2010 1359 1396 1351 1381 0 +41.43(+3.09%)
Aug 16, 2010 1330 1350 1320 1340 0 +4.79(+0.36%)
Aug 13, 2010 1336 1351 1324 1335 0 -1.21(-0.09%)
Aug 12, 2010 1315 1350 1309 1336 0 -1.70(-0.13%)
Aug 11, 2010 1367 1376 1329 1338 0 -60.41(-4.32%)
Aug 10, 2010 1404 1414 1380 1398 0 -23.35(-1.64%)
Aug 09, 2010 1434 1436 1409 1422 0 +0.25(+0.02%)
Aug 06, 2010 1420 1433 1391 1421 0 -1.81(-0.13%)
Aug 05, 2010 1421 1430 1405 1423 0 -5.58(-0.39%)
Aug 04, 2010 1417 1434 1406 1429 0 +17.05(+1.21%)
Aug 03, 2010 1411 1428 1398 1412 0 -6.63(-0.47%)
Aug 02, 2010 1404 1425 1389 1418 0 +39.92(+2.90%)
Jul 30, 2010 1375 1390 1354 1378 0 +0.29(+0.02%)
Jul 29, 2010 1387 1403 1361 1378 0 -10.80(-0.78%)
Jul 28, 2010 1391 1404 1364 1389 0 +2.75(+0.20%)
Jul 27, 2010 1393 1427 1370 1386 0 -33.97(-2.39%)
Jul 26, 2010 1397 1427 1382 1420 0 +25.10(+1.80%)
Jul 23, 2010 1353 1398 1345 1395 0 +45.68(+3.39%)
Jul 22, 2010 1300 1361 1290 1349 0 +57.93(+4.49%)
Jul 21, 2010 1297 1320 1276 1291 0 +10.45(+0.82%)
Jul 20, 2010 1270 1285 1220 1281 0 +33.73(+2.70%)
Jul 19, 2010 1250 1261 1230 1247 0 +5.28(+0.43%)
Jul 16, 2010 1245 1288 1237 1242 0 -37.16(-2.91%)
Jul 15, 2010 1291 1302 1260 1279 0 -12.49(-0.97%)
Jul 14, 2010 1279 1299 1266 1292 0 +7.19(+0.56%)
Jul 13, 2010 1282 1294 1271 1284 0 +26.18(+2.08%)
Jul 12, 2010 1278 1286 1249 1258 0 -28.13(-2.19%)
Jul 09, 2010 1282 1293 1258 1286 0 +22.08(+1.75%)
Jul 08, 2010 1259 1280 1239 1264 0 +23.80(+1.92%)
Jul 07, 2010 1194 1242 1189 1240 0 +50.93(+4.28%)
Jul 06, 2010 1209 1230 1177 1190 0 +0.00(+0.00%)
Jul 02, 2010 1192 1209 1176 1190 0 -4.67(-0.39%)
Jul 01, 2010 1200 1216 1171 1194 0 -7.13(-0.59%)
Jun 30, 2010 1204 1232 1195 1201 0 -4.23(-0.35%)
Jun 29, 2010 1236 1252 1197 1206 0 -86.05(-6.66%)
Jun 25, 2010 1291 1304 1265 1292 0 +6.24(+0.49%)
Jun 24, 2010 1321 1328 1280 1285 0 -43.46(-3.27%)
Jun 23, 2010 1321 1342 1296 1329 0 +8.03(+0.61%)
Jun 22, 2010 1361 1370 1318 1321 0 -41.58(-3.05%)
Jun 21, 2010 1373 1393 1352 1362 0 +15.56(+1.16%)
Jun 18, 2010 1346 1359 1326 1347 0 +3.47(+0.26%)
Jun 17, 2010 1357 1362 1324 1343 0 -12.76(-0.94%)
Jun 16, 2010 1353 1370 1340 1356 0 -5.80(-0.43%)
Jun 15, 2010 1332 1364 1317 1362 0 +45.43(+3.45%)
Jun 14, 2010 1336 1351 1313 1316 0 -0.56(-0.04%)
Jun 11, 2010 1291 1320 1283 1317 0 +14.11(+1.08%)
Jun 10, 2010 1282 1305 1273 1303 0 +48.09(+3.83%)
Jun 09, 2010 1264 1292 1246 1255 0 +4.76(+0.38%)
Jun 08, 2010 1249 1271 1223 1250 0 +1.42(+0.11%)
Jun 07, 2010 1299 1305 1247 1249 0 -48.14(-3.71%)
Jun 04, 2010 1299 1352 1286 1297 0 -82.50(-5.98%)
Jun 03, 2010 1384 1395 1352 1379 0 +6.98(+0.51%)
Jun 02, 2010 1347 1373 1332 1372 0 +37.78(+2.83%)
Jun 01, 2010 1369 1392 1333 1335 0 -53.33(-3.84%)
May 28, 2010 1388 1388 1388 0 -44.57(-3.11%)
May 27, 2010 1398 1434 1388 1432 0 +71.72(+5.27%)
May 26, 2010 1386 1412 1352 1361 0 -7.46(-0.55%)
May 25, 2010 1313 1373 1304 1368 0 +12.94(+0.95%)
May 24, 2010 1382 1393 1352 1355 0 -30.59(-2.21%)
May 21, 2010 1311 1399 1308 1386 0 +49.90(+3.74%)
May 20, 2010 1338 1380 1327 1336 0 -73.13(-5.19%)
May 19, 2010 1409 1432 1374 1409 0 -12.24(-0.86%)
May 18, 2010 1462 1484 1415 1421 0 -25.80(-1.78%)
May 17, 2010 1452 1464 1397 1447 0 -6.34(-0.44%)
May 14, 2010 1455 1496 1429 1453 0 -55.89(-3.70%)
May 13, 2010 1513 1540 1501 1509 0 +0.68(+0.05%)
May 12, 2010 1491 1515 1480 1509 0 +27.34(+1.85%)
May 11, 2010 1492 1506 1470 1481 0 -14.69(-0.98%)
May 10, 2010 1480 1499 1473 1496 0 +83.73(+5.93%)
May 07, 2010 1447 1462 1373 1412 0 -35.34(-2.44%)
May 06, 2010 1470 1528 1349 1448 0 -21.83(-1.49%)
May 05, 2010 1482 1507 1456 1469 0 -25.58(-1.71%)
May 04, 2010 1530 1533 1481 1495 0 -60.93(-3.92%)
May 03, 2010 1543 1562 1520 1556 0 +22.71(+1.48%)
Apr 30, 2010 1597 1607 1531 1533 0 -62.09(-3.89%)
Apr 29, 2010 1589 1614 1566 1595 0 +16.58(+1.05%)
Apr 28, 2010 1576 1588 1555 1579 0 +20.65(+1.33%)
Apr 27, 2010 1613 1622 1550 1558 0 -59.39(-3.67%)
Apr 26, 2010 1627 1648 1608 1617 0 -2.26(-0.14%)
Apr 23, 2010 1605 1625 1585 1620 0 +15.99(+1.00%)
Apr 22, 2010 1558 1610 1537 1604 0 +21.42(+1.35%)
Apr 21, 2010 1585 1597 1532 1582 0 +30.68(+1.98%)
Apr 20, 2010 1542 1569 1535 1552 0 +25.96(+1.70%)
Apr 19, 2010 1536 1545 1503 1526 0 -20.56(-1.33%)
Apr 16, 2010 1568 1582 1530 1546 0 -30.38(-1.93%)
Apr 15, 2010 1576 1601 1553 1577 0 -3.32(-0.21%)
Apr 14, 2010 1584 1593 1565 1580 0 +5.81(+0.37%)
Apr 13, 2010 1577 1591 1559 1574 0 -7.30(-0.46%)
Apr 12, 2010 1591 1605 1573 1581 0 -5.37(-0.34%)
Apr 09, 2010 1598 1613 1574 1587 0 -4.50(-0.28%)
Apr 08, 2010 1580 1598 1564 1591 0 -2.17(-0.14%)
Apr 07, 2010 1618 1621 1581 1593 0 -25.18(-1.56%)
Apr 06, 2010 1616 1639 1602 1619 0 -9.56(-0.59%)
Apr 05, 2010 1607 1636 1593 1628 0 +41.47(+2.61%)
Apr 01, 2010 1587 1587 1587 0 +24.77(+1.59%)
Mar 31, 2010 1561 1581 1552 1562 0 -4.78(-0.31%)
Mar 30, 2010 1580 1590 1552 1567 0 -9.75(-0.62%)
Mar 29, 2010 1564 1585 1556 1576 0 +35.58(+2.31%)
Mar 26, 2010 1531 1561 1524 1541 0 +20.37(+1.34%)
Mar 25, 2010 1548 1565 1518 1521 0 -16.22(-1.06%)
Mar 24, 2010 1531 1551 1519 1537 0 -4.13(-0.27%)
Mar 23, 2010 1515 1547 1505 1541 0 +30.49(+2.02%)
Mar 22, 2010 1479 1518 1473 1510 0 +17.54(+1.17%)
Mar 19, 2010 1511 1523 1481 1493 0 +5.09(+0.34%)
Mar 18, 2010 1498 1511 1482 1488 0 -12.43(-0.83%)
Mar 17, 2010 1517 1527 1494 1500 0 -10.55(-0.70%)
Mar 16, 2010 1501 1519 1490 1511 0 +13.94(+0.93%)
Mar 15, 2010 1487 1498 1482 1497 0 -9.05(-0.60%)
Mar 12, 2010 1516 1523 1494 1506 0 -1.18(-0.08%)
Mar 11, 2010 1497 1511 1479 1507 0 +1.65(+0.11%)
Mar 10, 2010 1495 1519 1483 1505 0 +15.60(+1.05%)
Mar 09, 2010 1471 1506 1465 1490 0 +15.92(+1.08%)
Mar 08, 2010 1492 1497 1464 1474 0 -7.31(-0.49%)
Mar 05, 2010 1457 1486 1450 1481 0 +38.36(+2.66%)
Mar 04, 2010 1428 1457 1417 1443 0 +17.12(+1.20%)
Mar 03, 2010 1432 1450 1418 1426 0 +1.81(+0.13%)
Mar 02, 2010 1419 1440 1407 1424 0 +15.81(+1.12%)
Mar 01, 2010 1382 1416 1367 1408 0 +38.49(+2.81%)
Feb 26, 2010 1369 1378 1351 1370 0 +0.63(+0.05%)
Feb 25, 2010 1338 1373 1318 1369 0 +7.79(+0.57%)
Feb 24, 2010 1349 1375 1338 1361 0 +11.81(+0.88%)
Feb 23, 2010 1376 1383 1334 1349 0 -31.50(-2.28%)
Feb 22, 2010 1391 1396 1369 1381 0 -1.77(-0.13%)
Feb 19, 2010 1353 1394 1348 1383 0 +26.89(+1.98%)
Feb 18, 2010 1335 1362 1330 1356 0 +11.54(+0.86%)
Feb 17, 2010 1345 1358 1322 1344 0 +3.26(+0.24%)
Feb 16, 2010 1324 1346 1313 1341 0 +34.60(+2.65%)
Feb 12, 2010 1306 1306 1306 0 +6.17(+0.47%)
Feb 11, 2010 1260 1307 1250 1300 0 +41.52(+3.30%)
Feb 10, 2010 1271 1283 1244 1259 0 -19.53(-1.53%)
Feb 09, 2010 1266 1291 1251 1278 0 +33.72(+2.71%)
Feb 08, 2010 1268 1277 1239 1244 0 -22.72(-1.79%)
Feb 05, 2010 1255 1273 1222 1267 0 +13.49(+1.08%)
Feb 04, 2010 1291 1293 1248 1254 0 -55.58(-4.25%)
Feb 03, 2010 1319 1334 1301 1309 0 -18.70(-1.41%)
Feb 02, 2010 1306 1333 1289 1328 0 +48.20(+3.77%)
Feb 01, 2010 1267 1300 1258 1280 0 +22.08(+1.76%)
Jan 29, 2010 1279 1304 1248 1258 0 -14.59(-1.15%)
Jan 28, 2010 1297 1303 1259 1272 0 -20.42(-1.58%)
Jan 27, 2010 1291 1313 1251 1293 0 -4.07(-0.31%)
Jan 26, 2010 1326 1336 1273 1297 0 -34.19(-2.57%)
Jan 25, 2010 1352 1358 1312 1331 0 +0.94(+0.07%)
Jan 22, 2010 1362 1390 1321 1330 0 -45.25(-3.29%)
Jan 21, 2010 1435 1446 1367 1375 0 -78.41(-5.39%)
Jan 20, 2010 1458 1465 1423 1454 0 -17.95(-1.22%)
Jan 19, 2010 1448 1481 1442 1472 0 +29.71(+2.06%)
Jan 15, 2010 1442 1442 1442 0 -28.38(-1.93%)
Jan 14, 2010 1463 1480 1451 1470 0 +2.95(+0.20%)
Jan 13, 2010 1467 1476 1437 1467 0 +5.61(+0.38%)
Jan 12, 2010 1458 1478 1441 1462 0 -16.80(-1.14%)
Jan 11, 2010 1520 1523 1464 1479 0 -24.08(-1.60%)
Jan 08, 2010 1452 1510 1447 1503 0 +45.20(+3.10%)
Jan 07, 2010 1442 1460 1426 1457 0 +11.82(+0.82%)
Jan 06, 2010 1419 1454 1406 1446 0 +19.56(+1.37%)
Jan 05, 2010 1415 1438 1401 1426 0 +9.15(+0.65%)
Jan 04, 2010 1397 1423 1387 1417 0 +42.20(+3.07%)
Dec 31, 2009 1375 1375 1375 0 -17.29(-1.24%)
Dec 30, 2009 1382 1404 1374 1392 0 -0.98(-0.07%)
Dec 29, 2009 1413 1418 1387 1393 0 -16.64(-1.18%)
Dec 28, 2009 1428 1437 1401 1410 0 -12.03(-0.85%)
Dec 24, 2009 1409 1430 1406 1422 0 +17.86(+1.27%)
Dec 23, 2009 1400 1419 1386 1404 0 +4.97(+0.36%)
Dec 22, 2009 1390 1407 1377 1399 0 +17.73(+1.28%)
Dec 21, 2009 1361 1391 1355 1381 0 +29.20(+2.16%)
Dec 18, 2009 1349 1359 1328 1352 0 +14.38(+1.08%)
Dec 17, 2009 1343 1357 1328 1337 0 -13.45(-1.00%)
Dec 16, 2009 1357 1371 1340 1351 0 -1.97(-0.15%)
Dec 15, 2009 1361 1372 1343 1353 0 -11.48(-0.84%)
Dec 14, 2009 1357 1367 1349 1364 0 +28.18(+2.11%)
Dec 11, 2009 1318 1346 1312 1336 0 +24.57(+1.87%)
Dec 10, 2009 1320 1336 1300 1312 0 -4.99(-0.38%)
Dec 09, 2009 1300 1321 1276 1317 0 +19.63(+1.51%)
Dec 08, 2009 1308 1315 1284 1297 0 -20.69(-1.57%)
Dec 07, 2009 1302 1330 1294 1318 0 +6.10(+0.47%)
Dec 04, 2009 1313 1334 1278 1312 0 +21.46(+1.66%)
Dec 03, 2009 1298 1311 1284 1290 0 -4.26(-0.33%)
Dec 02, 2009 1284 1302 1275 1294 0 +12.34(+0.96%)
Dec 01, 2009 1273 1294 1258 1282 0 +24.58(+1.95%)
Nov 30, 2009 1265 1272 1245 1257 0 +2.66(+0.21%)
Nov 27, 2009 1239 1268 1229 1255 0 -22.72(-1.78%)
Nov 25, 2009 1278 1278 1278 0 +25.80(+2.06%)
Nov 24, 2009 1253 1261 1239 1252 0 -0.75(-0.06%)
Nov 23, 2009 1252 1273 1242 1252 0 +22.63(+1.84%)
Nov 20, 2009 1221 1241 1211 1230 0 -5.11(-0.41%)
Nov 19, 2009 1250 1252 1214 1235 0 -26.80(-2.12%)
Nov 18, 2009 1276 1285 1247 1262 0 -12.62(-0.99%)
Nov 17, 2009 1259 1277 1248 1274 0 +10.92(+0.86%)
Nov 16, 2009 1232 1270 1227 1263 0 +47.20(+3.88%)
Nov 13, 2009 1207 1226 1195 1216 0 +16.18(+1.35%)
Nov 12, 2009 1213 1231 1195 1200 0 -13.78(-1.14%)
Nov 11, 2009 1212 1228 1199 1214 0 +15.41(+1.29%)
Nov 10, 2009 1212 1221 1189 1198 0 -19.85(-1.63%)
Nov 09, 2009 1199 1225 1194 1218 0 +28.74(+2.42%)
Nov 06, 2009 1179 1205 1169 1190 0 +5.62(+0.47%)
Nov 05, 2009 1153 1189 1148 1184 0 +39.63(+3.46%)
Nov 04, 2009 1161 1182 1140 1144 0 -1.86(-0.16%)
Nov 03, 2009 1118 1155 1104 1146 0 +14.91(+1.32%)
Nov 02, 2009 1136 1155 1106 1131 0 -0.25(-0.02%)
Oct 30, 2009 1171 1184 1117 1132 0 -45.03(-3.83%)
Oct 29, 2009 1169 1196 1154 1177 0 +28.44(+2.48%)
Oct 28, 2009 1188 1193 1142 1148 0 -47.72(-3.99%)
Oct 27, 2009 1220 1230 1185 1196 0 -26.03(-2.13%)
Oct 26, 2009 1250 1275 1210 1222 0 -27.11(-2.17%)
Oct 23, 2009 1249 1259 1239 1249 0 -15.16(-1.20%)
Oct 22, 2009 1244 1271 1216 1264 0 +13.16(+1.05%)
Oct 21, 2009 1236 1281 1231 1251 0 +5.98(+0.48%)
Oct 20, 2009 1239 1256 1233 1245 0 -36.68(-2.86%)
Oct 19, 2009 1281 1300 1264 1282 0 +4.77(+0.37%)
Oct 16, 2009 1283 1297 1257 1277 0 -26.74(-2.05%)
Oct 15, 2009 1293 1312 1280 1304 0 +5.29(+0.41%)
Oct 14, 2009 1285 1304 1278 1298 0 +30.73(+2.42%)
Oct 13, 2009 1265 1281 1246 1268 0 +0.80(+0.06%)
Oct 12, 2009 1281 1295 1257 1267 0 -15.18(-1.18%)
Oct 09, 2009 1270 1289 1264 1282 0 +7.91(+0.62%)
Oct 08, 2009 1270 1286 1252 1274 0 +26.89(+2.16%)
Oct 07, 2009 1250 1260 1235 1247 0 -3.31(-0.26%)
Oct 06, 2009 1260 1274 1237 1250 0 +9.60(+0.77%)
Oct 05, 2009 1219 1250 1213 1241 0 +27.21(+2.24%)
Oct 02, 2009 1213 1233 1199 1214 0 -18.30(-1.49%)
Oct 01, 2009 1264 1269 1225 1232 0 -40.33(-3.17%)
Sep 30, 2009 1297 1300 1250 1272 0 -17.20(-1.33%)
Sep 29, 2009 1293 1310 1279 1290 0 +3.88(+0.30%)
Sep 28, 2009 1270 1299 1260 1286 0 +15.27(+1.20%)
Sep 25, 2009 1270 1293 1257 1270 0 -11.83(-0.92%)
Sep 24, 2009 1313 1322 1266 1282 0 -27.65(-2.11%)
Sep 23, 2009 1326 1342 1302 1310 0 -14.45(-1.09%)
Sep 22, 2009 1319 1331 1302 1324 0 +24.77(+1.91%)
Sep 21, 2009 1291 1312 1281 1300 0 -11.22(-0.86%)
Sep 18, 2009 1299 1323 1276 1311 0 +15.94(+1.23%)
Sep 17, 2009 1288 1315 1279 1295 0 +13.67(+1.07%)
Sep 16, 2009 1281 1302 1269 1281 0 +13.84(+1.09%)
Sep 15, 2009 1246 1282 1241 1267 0 +18.15(+1.45%)
Sep 14, 2009 1237 1259 1220 1249 0 -0.80(-0.06%)
Sep 11, 2009 1260 1269 1236 1250 0 -3.99(-0.32%)
Sep 10, 2009 1222 1257 1209 1254 0 +30.64(+2.50%)
Sep 09, 2009 1206 1231 1191 1223 0 +17.17(+1.42%)
Sep 08, 2009 1198 1213 1179 1206 0 +24.28(+2.05%)
Sep 04, 2009 1182 1182 1182 0 +14.93(+1.28%)
Sep 03, 2009 1160 1173 1143 1167 0 +17.85(+1.55%)
Sep 02, 2009 1149 1160 1131 1149 0 -4.18(-0.36%)
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.