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 (%)
Dec 31, 2013 2618 2618 2618 0 +15.48(+0.59%)
Dec 30, 2013 2617 2623 2590 2602 0 -7.78(-0.30%)
Dec 27, 2013 2618 2634 2596 2610 0 -6.35(-0.24%)
Dec 26, 2013 2623 2634 2605 2616 0 -1.36(-0.05%)
Dec 24, 2013 2618 2618 2618 0 +23.16(+0.89%)
Dec 23, 2013 2580 2604 2566 2595 0 +22.22(+0.86%)
Dec 20, 2013 2551 2590 2538 2572 0 +24.49(+0.96%)
Dec 19, 2013 2548 2572 2533 2548 0 +0.10(+0.00%)
Dec 18, 2013 2524 2551 2475 2548 0 +29.68(+1.18%)
Dec 17, 2013 2504 2527 2487 2518 0 +24.33(+0.98%)
Dec 16, 2013 2471 2511 2461 2494 0 +31.00(+1.26%)
Dec 13, 2013 2476 2484 2448 2463 0 +3.39(+0.14%)
Dec 12, 2013 2441 2472 2428 2459 0 +17.40(+0.71%)
Dec 11, 2013 2474 2479 2437 2442 0 -26.15(-1.06%)
Dec 10, 2013 2469 2492 2456 2468 0 -7.80(-0.32%)
Dec 09, 2013 2485 2499 2461 2476 0 -1.46(-0.06%)
Dec 06, 2013 2492 2514 2465 2477 0 +2.14(+0.09%)
Dec 05, 2013 2476 2490 2463 2475 0 -8.60(-0.35%)
Dec 04, 2013 2481 2517 2463 2484 0 -14.96(-0.60%)
Dec 03, 2013 2499 2523 2485 2499 0 -9.28(-0.37%)
Dec 02, 2013 2520 2542 2498 2508 0 -6.78(-0.27%)
Nov 29, 2013 2531 2543 2507 2515 0 -10.71(-0.42%)
Nov 27, 2013 2526 2526 2526 0 +11.57(+0.46%)
Nov 26, 2013 2501 2522 2479 2514 0 +13.58(+0.54%)
Nov 25, 2013 2508 2524 2478 2500 0 -5.56(-0.22%)
Nov 22, 2013 2470 2522 2459 2506 0 +28.90(+1.17%)
Nov 21, 2013 2460 2490 2446 2477 0 +28.05(+1.15%)
Nov 20, 2013 2481 2493 2440 2449 0 -28.80(-1.16%)
Nov 19, 2013 2489 2517 2463 2478 0 -13.34(-0.54%)
Nov 18, 2013 2478 2532 2456 2491 0 +25.10(+1.02%)
Nov 15, 2013 2453 2486 2440 2466 0 +13.51(+0.55%)
Nov 14, 2013 2448 2462 2435 2453 0 +3.06(+0.12%)
Nov 12, 2013 2447 2469 2418 2449 0 -3.82(-0.16%)
Nov 11, 2013 2460 2470 2432 2453 0 -15.36(-0.62%)
Nov 08, 2013 2425 2476 2416 2469 0 +43.90(+1.81%)
Nov 07, 2013 2484 2494 2419 2425 0 -50.98(-2.06%)
Nov 06, 2013 2493 2502 2462 2476 0 +0.20(+0.01%)
Nov 05, 2013 2469 2499 2445 2476 0 -4.76(-0.19%)
Nov 04, 2013 2484 2499 2461 2480 0 +12.38(+0.50%)
Nov 01, 2013 2467 2494 2442 2468 0 -0.59(-0.02%)
Oct 31, 2013 2463 2497 2443 2469 0 -5.80(-0.23%)
Oct 30, 2013 2499 2515 2454 2474 0 -25.31(-1.01%)
Oct 29, 2013 2484 2513 2455 2500 0 +16.36(+0.66%)
Oct 28, 2013 2486 2503 2461 2483 0 -6.39(-0.26%)
Oct 25, 2013 2504 2518 2471 2490 0 -13.67(-0.55%)
Oct 24, 2013 2457 2558 2442 2503 0 +72.74(+2.99%)
Oct 23, 2013 2412 2444 2391 2431 0 +11.86(+0.49%)
Oct 22, 2013 2422 2441 2396 2419 0 +3.85(+0.16%)
Oct 21, 2013 2433 2438 2405 2415 0 -10.88(-0.45%)
Oct 18, 2013 2404 2429 2391 2426 0 +25.72(+1.07%)
Oct 17, 2013 2374 2410 2367 2400 0 +21.52(+0.90%)
Oct 16, 2013 2383 2400 2364 2379 0 +12.22(+0.52%)
Oct 15, 2013 2381 2402 2353 2366 0 -20.85(-0.87%)
Oct 14, 2013 2354 2393 2341 2387 0 +17.77(+0.75%)
Oct 11, 2013 2343 2373 2331 2369 0 +17.06(+0.73%)
Oct 10, 2013 2313 2357 2305 2352 0 +75.80(+3.33%)
Oct 09, 2013 2309 2319 2260 2277 0 -27.09(-1.18%)
Oct 08, 2013 2324 2339 2299 2304 0 -23.24(-1.00%)
Oct 07, 2013 2312 2349 2302 2327 0 -3.98(-0.17%)
Oct 04, 2013 2313 2343 2300 2331 0 +18.10(+0.78%)
Oct 03, 2013 2317 2337 2279 2313 0 -5.35(-0.23%)
Oct 02, 2013 2314 2331 2282 2318 0 -8.41(-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.