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 30, 2011 1649 1657 1632 1640 0 -9.74(-0.59%)
Dec 29, 2011 1623 1656 1622 1649 0 +29.45(+1.82%)
Dec 28, 2011 1650 1653 1609 1620 0 -32.55(-1.97%)
Dec 27, 2011 1640 1661 1634 1652 0 +6.32(+0.38%)
Dec 23, 2011 1646 1646 1646 0 +22.74(+1.40%)
Dec 21, 2011 1617 1630 1583 1623 0 +2.78(+0.17%)
Dec 20, 2011 1578 1632 1574 1621 0 +71.47(+4.61%)
Dec 19, 2011 1578 1591 1543 1549 0 -21.13(-1.35%)
Dec 16, 2011 1583 1603 1556 1570 0 +11.42(+0.73%)
Dec 15, 2011 1563 1576 1538 1559 0 +17.43(+1.13%)
Dec 14, 2011 1551 1566 1519 1541 0 -18.20(-1.17%)
Dec 13, 2011 1609 1623 1548 1560 0 -36.96(-2.31%)
Dec 12, 2011 1618 1622 1574 1597 0 -45.47(-2.77%)
Dec 09, 2011 1597 1649 1595 1642 0 +47.73(+2.99%)
Dec 08, 2011 1641 1646 1587 1594 0 -58.44(-3.54%)
Dec 07, 2011 1639 1665 1620 1653 0 +5.09(+0.31%)
Dec 06, 2011 1657 1673 1634 1648 0 -13.21(-0.80%)
Dec 05, 2011 1671 1680 1644 1661 0 +25.82(+1.58%)
Dec 02, 2011 1659 1671 1628 1635 0 -8.90(-0.54%)
Dec 01, 2011 1643 1662 1629 1644 0 -8.11(-0.49%)
Nov 30, 2011 1610 1655 1602 1652 0 +91.87(+5.89%)
Nov 29, 2011 1571 1586 1550 1560 0 -3.11(-0.20%)
Nov 28, 2011 1553 1576 1541 1563 0 +66.68(+4.46%)
Nov 25, 2011 1492 1526 1489 1497 0 +1.56(+0.10%)
Nov 23, 2011 1495 1495 1495 0 -43.49(-2.83%)
Nov 22, 2011 1552 1566 1527 1539 0 -21.20(-1.36%)
Nov 21, 2011 1549 1574 1510 1560 0 -25.35(-1.60%)
Nov 18, 2011 1587 1602 1569 1585 0 +8.06(+0.51%)
Nov 17, 2011 1613 1629 1560 1577 0 -38.47(-2.38%)
Nov 16, 2011 1631 1654 1610 1615 0 -33.26(-2.02%)
Nov 15, 2011 1626 1663 1615 1649 0 +16.41(+1.01%)
Nov 14, 2011 1643 1660 1620 1632 0 -20.98(-1.27%)
Nov 11, 2011 1646 1671 1633 1653 0 +23.41(+1.44%)
Nov 10, 2011 1631 1647 1603 1630 0 +21.21(+1.32%)
Nov 09, 2011 1637 1657 1603 1609 0 -73.58(-4.37%)
Nov 08, 2011 1678 1694 1645 1682 0 +15.14(+0.91%)
Nov 07, 2011 1669 1685 1638 1667 0 -5.72(-0.34%)
Nov 04, 2011 1638 1685 1623 1673 0 +16.29(+0.98%)
Nov 03, 2011 1620 1664 1601 1657 0 +51.41(+3.20%)
Nov 02, 2011 1593 1621 1577 1605 0 +44.38(+2.84%)
Nov 01, 2011 1562 1595 1544 1561 0 -53.62(-3.32%)
Oct 31, 2011 1614 1646 1587 1614 0 +348.91(+27.57%)
Oct 28, 2011 1224 1283 1207 1265 0 +33.53(+2.72%)
Oct 27, 2011 1195 1253 1153 1232 0 -404.60(-24.72%)
Oct 26, 2011 1649 1660 1603 1637 0 +16.92(+1.04%)
Oct 25, 2011 1655 1669 1613 1620 0 -53.83(-3.22%)
Oct 24, 2011 1633 1680 1630 1673 0 +47.37(+2.91%)
Oct 21, 2011 1610 1632 1593 1626 0 +43.75(+2.76%)
Oct 20, 2011 1570 1596 1551 1582 0 +9.23(+0.59%)
Oct 19, 2011 1610 1626 1567 1573 0 -38.74(-2.40%)
Oct 18, 2011 1552 1623 1539 1612 0 +52.36(+3.36%)
Oct 17, 2011 1601 1606 1553 1560 0 -50.44(-3.13%)
Oct 14, 2011 1610 1617 1579 1610 0 +19.57(+1.23%)
Oct 13, 2011 1576 1597 1550 1590 0 -0.96(-0.06%)
Oct 12, 2011 1590 1616 1567 1591 0 +13.82(+0.88%)
Oct 11, 2011 1545 1588 1536 1578 0 +18.12(+1.16%)
Oct 10, 2011 1532 1563 1522 1559 0 +58.70(+3.91%)
Oct 07, 2011 1514 1538 1481 1501 0 -6.69(-0.44%)
Oct 06, 2011 1481 1512 1468 1507 0 +35.55(+2.42%)
Oct 05, 2011 1410 1481 1391 1472 0 +66.19(+4.71%)
Oct 04, 2011 1370 1415 1323 1406 0 +14.06(+1.01%)
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.