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 (%)
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%)
Oct 01, 2013 2283 2340 2279 2326 0 +35.97(+1.57%)
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%)
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.