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 30, 2008 1318 1363 1276 1340 0 +54.67(+4.25%)
Sep 29, 2008 1397 1404 1232 1285 0 -155.70(-10.81%)
Sep 26, 2008 1442 1457 1408 1441 0 -35.29(-2.39%)
Sep 25, 2008 1489 1513 1442 1476 0 -8.83(-0.59%)
Sep 24, 2008 1516 1538 1460 1485 0 -16.76(-1.12%)
Sep 23, 2008 1563 1588 1492 1502 0 -60.40(-3.87%)
Sep 22, 2008 1626 1645 1558 1562 0 -66.48(-4.08%)
Sep 19, 2008 1667 1703 1518 1628 0 +66.30(+4.24%)
Sep 18, 2008 1542 1601 1373 1562 0 +45.38(+2.99%)
Sep 17, 2008 1622 1638 1480 1517 0 -146.65(-8.82%)
Sep 16, 2008 1570 1680 1531 1663 0 +49.40(+3.06%)
Sep 15, 2008 1663 1700 1601 1614 0 -123.87(-7.13%)
Sep 12, 2008 1679 1750 1661 1738 0 +52.69(+3.13%)
Sep 11, 2008 1618 1701 1582 1685 0 +35.92(+2.18%)
Sep 10, 2008 1607 1677 1588 1649 0 +62.55(+3.94%)
Sep 09, 2008 1677 1699 1575 1587 0 -116.40(-6.83%)
Sep 08, 2008 1783 1793 1666 1703 0 -29.74(-1.72%)
Sep 05, 2008 1716 1749 1669 1733 0 +6.00(+0.35%)
Sep 04, 2008 1804 1821 1707 1727 0 -85.77(-4.73%)
Sep 03, 2008 1836 1874 1778 1813 0 -21.86(-1.19%)
Sep 02, 2008 1903 1940 1820 1835 0 -94.04(-4.88%)
Sep 01, 2008 1926 1953 1911 1929 0 +0.00(+0.00%)
Aug 29, 2008 1926 1953 1911 1929 0 -6.70(-0.35%)
Aug 28, 2008 1905 1951 1885 1935 0 +45.57(+2.41%)
Aug 27, 2008 1864 1902 1853 1890 0 +29.49(+1.59%)
Aug 26, 2008 1847 1875 1822 1860 0 +13.03(+0.71%)
Aug 25, 2008 1908 1916 1821 1847 0 -61.64(-3.23%)
Aug 22, 2008 1929 1952 1879 1909 0 -17.83(-0.93%)
Aug 21, 2008 1951 1966 1901 1927 0 -19.96(-1.03%)
Aug 20, 2008 1933 1968 1894 1947 0 +35.71(+1.87%)
Aug 19, 2008 1885 1948 1865 1911 0 +14.04(+0.74%)
Aug 18, 2008 1905 1943 1874 1897 0 +5.25(+0.28%)
Aug 15, 2008 1905 1939 1854 1892 0 -34.21(-1.78%)
Aug 14, 2008 1905 1962 1868 1926 0 -0.38(-0.02%)
Aug 13, 2008 1872 1941 1840 1926 0 +57.88(+3.10%)
Aug 12, 2008 1874 1904 1839 1868 0 -6.22(-0.33%)
Aug 11, 2008 1923 1945 1838 1875 0 -48.02(-2.50%)
Aug 08, 2008 1899 1959 1858 1923 0 +4.67(+0.24%)
Aug 07, 2008 1948 1961 1887 1918 0 -30.72(-1.58%)
Aug 06, 2008 1936 1976 1901 1949 0 +18.15(+0.94%)
Aug 05, 2008 1889 1960 1839 1930 0 +57.60(+3.08%)
Aug 04, 2008 1958 1968 1845 1873 0 -97.13(-4.93%)
Aug 01, 2008 2022 2038 1953 1970 0 -53.39(-2.64%)
Jul 31, 2008 2072 2095 1995 2023 0 -63.20(-3.03%)
Jul 30, 2008 2082 2130 2017 2087 0 +18.53(+0.90%)
Jul 29, 2008 2064 2100 1986 2068 0 +143.82(+7.47%)
Jul 28, 2008 1945 1988 1890 1924 0 -8.54(-0.44%)
Jul 25, 2008 1884 1960 1860 1933 0 +79.19(+4.27%)
Jul 24, 2008 1947 1974 1832 1854 0 -96.27(-4.94%)
Jul 23, 2008 2022 2046 1929 1950 0 -71.88(-3.56%)
Jul 22, 2008 2025 2068 1940 2022 0 -33.24(-1.62%)
Jul 21, 2008 2007 2064 1979 2055 0 +72.26(+3.64%)
Jul 18, 2008 2007 2072 1952 1983 0 -7.77(-0.39%)
Jul 17, 2008 1989 2079 1927 1990 0 -38.32(-1.89%)
Jul 16, 2008 2000 2051 1920 2029 0 +43.05(+2.17%)
Jul 15, 2008 2015 2034 1927 1986 0 -56.25(-2.75%)
Jul 14, 2008 2099 2117 2015 2042 0 -15.28(-0.74%)
Jul 11, 2008 2062 2100 1995 2057 0 -30.87(-1.48%)
Jul 10, 2008 2034 2108 1981 2088 0 +63.43(+3.13%)
Jul 09, 2008 2045 2130 2006 2025 0 +28.63(+1.43%)
Jul 08, 2008 2013 2040 1926 1996 0 -10.79(-0.54%)
Jul 07, 2008 2006 2081 1970 2007 0 +16.80(+0.84%)
Jul 04, 2008 1981 2032 1924 1990 0 +0.00(+0.00%)
Jul 03, 2008 1981 2032 1924 1990 0 +16.83(+0.85%)
Jul 02, 2008 2170 2224 1959 1973 0 -198.64(-9.15%)
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.