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 (%)
Sep 27, 2013 2287 2303 2273 2291 0 -20.82(-0.90%)
Sep 26, 2013 2301 2323 2288 2311 0 +13.91(+0.61%)
Sep 25, 2013 2308 2316 2289 2297 0 -14.71(-0.64%)
Sep 24, 2013 2303 2335 2288 2312 0 +13.44(+0.58%)
Sep 23, 2013 2325 2338 2291 2299 0 -28.02(-1.20%)
Sep 20, 2013 2355 2358 2317 2327 0 -28.19(-1.20%)
Sep 19, 2013 2369 2380 2341 2355 0 -3.95(-0.17%)
Sep 18, 2013 2346 2369 2314 2359 0 +8.74(+0.37%)
Sep 17, 2013 2318 2355 2310 2350 0 +33.79(+1.46%)
Sep 16, 2013 2322 2327 2302 2316 0 +16.75(+0.73%)
Sep 13, 2013 2288 2307 2265 2300 0 +12.33(+0.54%)
Sep 12, 2013 2282 2303 2271 2287 0 +3.40(+0.15%)
Sep 11, 2013 2264 2291 2245 2284 0 +30.15(+1.34%)
Sep 10, 2013 2247 2265 2232 2254 0 +25.21(+1.13%)
Sep 09, 2013 2208 2233 2202 2228 0 +31.90(+1.45%)
Sep 06, 2013 2185 2209 2153 2197 0 +19.36(+0.89%)
Sep 05, 2013 2171 2188 2155 2177 0 +4.94(+0.23%)
Sep 04, 2013 2137 2182 2131 2172 0 +34.16(+1.60%)
Sep 03, 2013 2143 2170 2120 2138 0 +18.74(+0.88%)
Aug 30, 2013 2119 2119 2119 0 -25.77(-1.20%)
Aug 29, 2013 2135 2173 2126 2145 0 +6.96(+0.33%)
Aug 28, 2013 2135 2159 2126 2138 0 +2.08(+0.10%)
Aug 27, 2013 2164 2173 2132 2136 0 -51.53(-2.36%)
Aug 26, 2013 2198 2218 2181 2188 0 -10.80(-0.49%)
Aug 23, 2013 2208 2215 2184 2198 0 -6.25(-0.28%)
Aug 22, 2013 2176 2216 2168 2205 0 +44.35(+2.05%)
Aug 21, 2013 2167 2190 2155 2160 0 -13.97(-0.64%)
Aug 20, 2013 2173 2193 2159 2174 0 +1.47(+0.07%)
Aug 19, 2013 2176 2202 2157 2173 0 -6.41(-0.29%)
Aug 16, 2013 2183 2204 2169 2179 0 -6.40(-0.29%)
Aug 15, 2013 2190 2215 2175 2186 0 -22.86(-1.04%)
Aug 14, 2013 2210 2227 2194 2209 0 -1.24(-0.06%)
Aug 13, 2013 2193 2221 2172 2210 0 +21.16(+0.97%)
Aug 12, 2013 2184 2206 2163 2189 0 -0.94(-0.04%)
Aug 09, 2013 2198 2217 2170 2190 0 -15.90(-0.72%)
Aug 08, 2013 2206 2226 2196 2205 0 +10.83(+0.49%)
Aug 07, 2013 2203 2220 2177 2195 0 -18.25(-0.82%)
Aug 06, 2013 2209 2241 2191 2213 0 -30.08(-1.34%)
Aug 05, 2013 2235 2257 2224 2243 0 +5.08(+0.23%)
Aug 02, 2013 2237 2250 2215 2238 0 -3.62(-0.16%)
Aug 01, 2013 2231 2253 2215 2241 0 +31.84(+1.44%)
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%)
May 01, 2013 1943 1961 1925 1932 0 -25.92(-1.32%)
Apr 30, 2013 1914 1961 1907 1958 0 +40.59(+2.12%)
Apr 29, 2013 1915 1932 1904 1918 0 +6.65(+0.35%)
Apr 26, 2013 1919 1928 1904 1911 0 -10.21(-0.53%)
Apr 25, 2013 1929 1955 1892 1921 0 -9.17(-0.48%)
Apr 24, 2013 1905 1938 1900 1930 0 +31.18(+1.64%)
Apr 23, 2013 1900 1912 1870 1899 0 +10.86(+0.58%)
Apr 22, 2013 1898 1910 1872 1888 0 -6.76(-0.36%)
Apr 19, 2013 1880 1908 1866 1895 0 +25.56(+1.37%)
Apr 18, 2013 1887 1897 1855 1870 0 -14.29(-0.76%)
Apr 17, 2013 1902 1910 1872 1884 0 -38.58(-2.01%)
Apr 16, 2013 1898 1929 1891 1922 0 +44.40(+2.36%)
Apr 15, 2013 1918 1926 1874 1878 0 -57.19(-2.96%)
Apr 12, 2013 1931 1944 1913 1935 0 -1.15(-0.06%)
Apr 11, 2013 1939 1950 1926 1936 0 -1.72(-0.09%)
Apr 10, 2013 1927 1947 1917 1938 0 +17.96(+0.94%)
Apr 09, 2013 1907 1930 1898 1920 0 +22.14(+1.17%)
Apr 08, 2013 1889 1905 1878 1898 0 +9.08(+0.48%)
Apr 05, 2013 1866 1895 1853 1889 0 -1.18(-0.06%)
Apr 04, 2013 1902 1914 1879 1890 0 -8.75(-0.46%)
Apr 03, 2013 1917 1931 1888 1899 0 -15.67(-0.82%)
Apr 02, 2013 1954 1959 1906 1915 0 -32.98(-1.69%)
Apr 01, 2013 1981 1984 1942 1948 0 -37.00(-1.86%)
Mar 28, 2013 1985 1985 1985 0 -3.87(-0.19%)
Mar 27, 2013 1986 1997 1971 1988 0 -11.06(-0.55%)
Mar 26, 2013 1996 2007 1983 1999 0 +13.37(+0.67%)
Mar 25, 2013 2012 2023 1973 1986 0 -21.80(-1.09%)
Mar 22, 2013 2009 2021 1994 2008 0 +7.29(+0.36%)
Mar 21, 2013 2012 2027 1993 2001 0 -20.88(-1.03%)
Mar 20, 2013 2014 2030 2003 2021 0 +15.25(+0.76%)
Mar 19, 2013 2013 2021 1981 2006 0 -2.45(-0.12%)
Mar 18, 2013 1991 2024 1989 2009 0 -8.67(-0.43%)
Mar 15, 2013 1996 2027 1988 2017 0 +19.11(+0.96%)
Mar 14, 2013 1988 2005 1973 1998 0 +15.68(+0.79%)
Mar 13, 2013 1975 1998 1960 1983 0 +8.02(+0.41%)
Mar 12, 2013 1988 1994 1964 1975 0 -11.62(-0.59%)
Mar 11, 2013 1983 1995 1974 1986 0 +0.67(+0.03%)
Mar 08, 2013 1979 1997 1968 1986 0 +12.89(+0.65%)
Mar 07, 2013 1971 1984 1962 1973 0 +2.49(+0.13%)
Mar 06, 2013 1979 1986 1955 1970 0 +3.72(+0.19%)
Mar 05, 2013 1955 1985 1940 1966 0 +26.49(+1.37%)
Mar 04, 2013 1928 1948 1915 1940 0 +7.45(+0.39%)
Mar 01, 2013 1921 1946 1900 1932 0 -2.79(-0.14%)
Feb 28, 2013 1934 1952 1925 1935 0 +12.13(+0.63%)
Feb 27, 2013 1894 1934 1890 1923 0 +25.15(+1.33%)
Feb 26, 2013 1881 1903 1871 1898 0 -24.89(-1.29%)
Feb 22, 2013 1915 1930 1905 1923 0 +19.99(+1.05%)
Feb 21, 2013 1904 1920 1887 1903 0 -7.62(-0.40%)
Feb 20, 2013 1951 1956 1909 1910 0 -45.60(-2.33%)
Feb 15, 2013 1956 1956 1956 0 +3.65(+0.19%)
Feb 14, 2013 1937 1966 1934 1952 0 +7.30(+0.38%)
Feb 13, 2013 1951 1965 1930 1945 0 +2.73(+0.14%)
Feb 12, 2013 1959 1970 1932 1942 0 -16.66(-0.85%)
Feb 11, 2013 1961 1972 1946 1959 0 -8.05(-0.41%)
Feb 08, 2013 1939 1971 1934 1967 0 +31.21(+1.61%)
Feb 07, 2013 1938 1945 1917 1936 0 +0.31(+0.02%)
Feb 06, 2013 1919 1948 1915 1936 0 +40.94(+2.16%)
Feb 04, 2013 1908 1919 1890 1895 0 -23.52(-1.23%)
Feb 01, 2013 1900 1926 1893 1918 0 +25.73(+1.36%)
Jan 31, 2013 1889 1907 1876 1892 0 -1.09(-0.06%)
Jan 30, 2013 1927 1930 1890 1894 0 -33.37(-1.73%)
Jan 29, 2013 1928 1945 1914 1927 0 +2.77(+0.14%)
Jan 28, 2013 1954 1960 1912 1924 0 -29.52(-1.51%)
Jan 25, 2013 1956 1966 1936 1954 0 +11.79(+0.61%)
Jan 24, 2013 1924 1977 1915 1942 0 +29.50(+1.54%)
Jan 23, 2013 1912 1928 1898 1912 0 -2.99(-0.16%)
Jan 22, 2013 1908 1921 1889 1915 0 +12.95(+0.68%)
Jan 18, 2013 1902 1902 1902 0 -7.13(-0.37%)
Jan 17, 2013 1891 1916 1868 1910 0 +24.32(+1.29%)
Jan 16, 2013 1916 1922 1872 1885 0 -39.69(-2.06%)
Jan 15, 2013 1904 1929 1898 1925 0 +11.06(+0.58%)
Jan 14, 2013 1919 1930 1902 1914 0 -6.61(-0.34%)
Jan 12, 2013 1938 1943 1910 1920 0 +0.00(+0.00%)
Jan 11, 2013 1938 1943 1910 1920 0 -21.92(-1.13%)
Jan 10, 2013 1932 1951 1919 1942 0 +11.28(+0.58%)
Jan 09, 2013 1923 1942 1911 1931 0 +20.37(+1.07%)
Jan 08, 2013 1931 1938 1883 1911 0 -21.57(-1.12%)
Jan 07, 2013 1937 1952 1920 1932 0 -15.24(-0.78%)
Jan 04, 2013 1955 1964 1936 1948 0 +0.68(+0.03%)
Jan 03, 2013 1958 1973 1942 1947 0 -12.09(-0.62%)
Jan 02, 2013 1949 1963 1911 1959 0 +52.52(+2.75%)
Dec 31, 2012 1906 1906 1906 0 +40.39(+2.16%)
Dec 28, 2012 1876 1889 1863 1866 0 -21.00(-1.11%)
Dec 27, 2012 1890 1900 1866 1887 0 -0.63(-0.03%)
Dec 26, 2012 1899 1910 1885 1888 0 -7.25(-0.38%)
Dec 24, 2012 1895 1895 1895 0 -0.77(-0.04%)
Dec 21, 2012 1887 1907 1879 1896 0 -14.41(-0.75%)
Dec 20, 2012 1904 1915 1885 1910 0 +16.63(+0.88%)
Dec 19, 2012 1897 1913 1888 1893 0 -4.93(-0.26%)
Dec 18, 2012 1877 1904 1870 1898 0 +20.54(+1.09%)
Dec 17, 2012 1866 1885 1854 1878 0 +19.53(+1.05%)
Dec 14, 2012 1836 1869 1829 1858 0 +21.62(+1.18%)
Dec 13, 2012 1847 1861 1827 1837 0 -10.79(-0.58%)
Dec 12, 2012 1854 1878 1839 1848 0 -2.05(-0.11%)
Dec 11, 2012 1849 1865 1833 1850 0 +7.39(+0.40%)
Dec 10, 2012 1830 1847 1820 1842 0 +13.83(+0.76%)
Dec 07, 2012 1836 1840 1811 1828 0 -0.43(-0.02%)
Dec 06, 2012 1831 1840 1810 1829 0 -4.20(-0.23%)
Dec 05, 2012 1820 1843 1805 1833 0 +17.97(+0.99%)
Dec 04, 2012 1809 1835 1800 1815 0 -10.36(-0.57%)
Nov 30, 2012 1827 1835 1810 1825 0 +1.45(+0.08%)
Nov 29, 2012 1819 1840 1806 1824 0 +14.72(+0.81%)
Nov 28, 2012 1778 1811 1767 1809 0 +23.08(+1.29%)
Nov 27, 2012 1789 1809 1778 1786 0 -6.17(-0.34%)
Nov 26, 2012 1785 1803 1776 1792 0 -3.86(-0.21%)
Nov 24, 2012 1783 1800 1774 1796 0 +0.00(+0.00%)
Nov 23, 2012 1783 1800 1774 1796 0 +20.77(+1.17%)
Nov 21, 2012 1775 1775 1775 0 +8.11(+0.46%)
Nov 20, 2012 1762 1775 1753 1767 0 -0.78(-0.04%)
Nov 19, 2012 1753 1771 1740 1768 0 +38.11(+2.20%)
Nov 16, 2012 1727 1745 1709 1730 0 +3.55(+0.21%)
Nov 15, 2012 1725 1745 1698 1726 0 +3.31(+0.19%)
Nov 14, 2012 1775 1781 1717 1723 0 -44.57(-2.52%)
Nov 13, 2012 1763 1790 1753 1768 0 -12.87(-0.72%)
Nov 12, 2012 1776 1807 1765 1780 0 +52.08(+3.01%)
Nov 09, 2012 1715 1754 1708 1728 0 +6.11(+0.35%)
Nov 08, 2012 1747 1763 1717 1722 0 -26.76(-1.53%)
Nov 07, 2012 1770 1786 1729 1749 0 -42.36(-2.36%)
Nov 06, 2012 1770 1804 1761 1791 0 +26.74(+1.52%)
Nov 05, 2012 1747 1772 1728 1765 0 +20.75(+1.19%)
Nov 02, 2012 1780 1784 1740 1744 0 -24.45(-1.38%)
Nov 01, 2012 1744 1785 1716 1768 0 +23.85(+1.37%)
Oct 31, 2012 1735 1765 1704 1745 0 +5.32(+0.31%)
Oct 26, 2012 1739 1739 1739 0 +15.50(+0.90%)
Oct 25, 2012 1700 1759 1674 1724 0 +40.45(+2.40%)
Oct 24, 2012 1692 1704 1676 1683 0 -0.65(-0.04%)
Oct 23, 2012 1699 1708 1673 1684 0 -36.32(-2.11%)
Oct 19, 2012 1737 1747 1708 1720 0 -24.82(-1.42%)
Oct 18, 2012 1733 1754 1721 1745 0 +5.90(+0.34%)
Oct 17, 2012 1736 1751 1719 1739 0 +6.50(+0.38%)
Oct 16, 2012 1719 1737 1706 1733 0 +25.91(+1.52%)
Oct 15, 2012 1675 1712 1668 1707 0 +35.17(+2.10%)
Oct 12, 2012 1682 1694 1662 1672 0 -8.55(-0.51%)
Oct 11, 2012 1682 1696 1669 1680 0 +17.93(+1.08%)
Oct 10, 2012 1674 1679 1656 1662 0 -11.36(-0.68%)
Oct 09, 2012 1689 1709 1666 1674 0 -14.12(-0.84%)
Oct 08, 2012 1679 1697 1672 1688 0 +0.89(+0.05%)
Oct 06, 2012 1701 1713 1679 1687 0 +0.00(+0.00%)
Oct 05, 2012 1701 1713 1679 1687 0 -2.99(-0.18%)
Oct 04, 2012 1679 1701 1667 1690 0 +19.11(+1.14%)
Oct 03, 2012 1680 1685 1662 1671 0 -4.20(-0.25%)
Oct 02, 2012 1695 1704 1662 1675 0 -16.24(-0.96%)
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.