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, 2012 1651 1651 1651 0 +4.09(+0.25%)
Aug 30, 2012 1658 1662 1637 1647 0 -23.89(-1.43%)
Aug 29, 2012 1675 1682 1658 1670 0 -7.52(-0.45%)
Aug 27, 2012 1694 1701 1671 1678 0 -11.58(-0.69%)
Aug 24, 2012 1671 1697 1662 1690 0 +14.81(+0.88%)
Aug 23, 2012 1695 1701 1667 1675 0 -27.13(-1.59%)
Aug 22, 2012 1705 1714 1689 1702 0 -10.29(-0.60%)
Aug 21, 2012 1717 1734 1703 1712 0 -0.60(-0.04%)
Aug 20, 2012 1708 1719 1696 1713 0 -0.23(-0.01%)
Aug 17, 2012 1697 1720 1686 1713 0 +19.81(+1.17%)
Aug 16, 2012 1673 1698 1658 1693 0 +22.39(+1.34%)
Aug 15, 2012 1663 1676 1650 1671 0 +3.47(+0.21%)
Aug 14, 2012 1686 1690 1661 1667 0 -8.26(-0.49%)
Aug 13, 2012 1684 1696 1653 1676 0 -12.91(-0.76%)
Aug 11, 2012 1674 1696 1661 1688 0 +0.00(+0.00%)
Aug 10, 2012 1674 1696 1661 1688 0 +5.18(+0.31%)
Aug 09, 2012 1657 1693 1654 1683 0 +22.79(+1.37%)
Aug 08, 2012 1653 1671 1642 1661 0 +0.68(+0.04%)
Aug 07, 2012 1647 1670 1638 1660 0 +23.04(+1.41%)
Aug 06, 2012 1626 1649 1615 1637 0 +16.59(+1.02%)
Aug 03, 2012 1609 1633 1601 1620 0 +33.19(+2.09%)
Aug 02, 2012 1562 1601 1548 1587 0 +8.68(+0.55%)
Aug 01, 2012 1614 1624 1570 1578 0 -26.42(-1.65%)
Jul 31, 2012 1593 1627 1588 1605 0 +10.24(+0.64%)
Jul 30, 2012 1608 1619 1583 1595 0 -17.07(-1.06%)
Jul 27, 2012 1602 1623 1577 1612 0 +26.59(+1.68%)
Jul 26, 2012 1608 1617 1560 1585 0 -3.92(-0.25%)
Jul 25, 2012 1612 1620 1575 1589 0 -14.18(-0.88%)
Jul 24, 2012 1624 1632 1572 1603 0 -20.17(-1.24%)
Jul 23, 2012 1624 1635 1604 1623 0 -29.28(-1.77%)
Jul 20, 2012 1681 1689 1645 1653 0 -37.41(-2.21%)
Jul 19, 2012 1686 1703 1670 1690 0 +6.55(+0.39%)
Jul 18, 2012 1647 1691 1644 1683 0 +29.18(+1.76%)
Jul 17, 2012 1650 1670 1628 1654 0 +8.57(+0.52%)
Jul 16, 2012 1646 1656 1627 1646 0 -9.28(-0.56%)
Jul 14, 2012 1623 1659 1617 1655 0 +0.00(+0.00%)
Jul 13, 2012 1623 1659 1617 1655 0 +37.60(+2.32%)
Jul 12, 2012 1616 1638 1583 1617 0 -10.80(-0.66%)
Jul 11, 2012 1655 1660 1617 1628 0 -25.01(-1.51%)
Jul 10, 2012 1662 1688 1640 1653 0 -3.19(-0.19%)
Jul 09, 2012 1659 1668 1640 1656 0 -7.79(-0.47%)
Jul 06, 2012 1665 1679 1650 1664 0 -26.07(-1.54%)
Jul 05, 2012 1678 1708 1671 1690 0 -8.93(-0.53%)
Jul 03, 2012 1699 1699 1699 0 +24.80(+1.48%)
Jul 02, 2012 1666 1691 1646 1674 0 +11.29(+0.68%)
Jun 30, 2012 1656 1680 1645 1663 0 -0.31(-0.02%)
Jun 29, 2012 1656 1680 1645 1663 0 +38.44(+2.37%)
Jun 28, 2012 1609 1629 1593 1625 0 +4.70(+0.29%)
Jun 27, 2012 1615 1633 1597 1620 0 +18.27(+1.14%)
Jun 26, 2012 1609 1630 1593 1602 0 -5.23(-0.33%)
Jun 25, 2012 1600 1617 1589 1607 0 -18.59(-1.14%)
Jun 22, 2012 1627 1637 1605 1626 0 +5.90(+0.36%)
Jun 21, 2012 1667 1671 1617 1620 0 -43.02(-2.59%)
Jun 20, 2012 1679 1688 1650 1663 0 -14.86(-0.89%)
Jun 19, 2012 1660 1700 1653 1678 0 +28.85(+1.75%)
Jun 18, 2012 1631 1659 1620 1649 0 +8.65(+0.53%)
Jun 15, 2012 1636 1653 1624 1640 0 +11.74(+0.72%)
Jun 14, 2012 1617 1641 1603 1629 0 +14.60(+0.90%)
Jun 13, 2012 1629 1641 1604 1614 0 -23.29(-1.42%)
Jun 12, 2012 1611 1641 1600 1637 0 +32.72(+2.04%)
Jun 11, 2012 1650 1653 1602 1604 0 -27.80(-1.70%)
Jun 08, 2012 1623 1641 1602 1632 0 +0.77(+0.05%)
Jun 07, 2012 1641 1660 1615 1632 0 +14.68(+0.91%)
Jun 06, 2012 1592 1619 1584 1617 0 +40.09(+2.54%)
Jun 05, 2012 1572 1586 1554 1577 0 -1.51(-0.10%)
Jun 04, 2012 1598 1615 1559 1578 0 -15.12(-0.95%)
Jun 02, 2012 1606 1622 1589 1593 0 +0.00(+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.