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 (%)
Feb 28, 2011 1752 1766 1724 1744 0 +3.60(+0.21%)
Feb 25, 2011 1743 1755 1722 1740 0 +17.44(+1.01%)
Feb 24, 2011 1724 1759 1692 1723 0 +0.60(+0.03%)
Feb 23, 2011 1755 1763 1691 1722 0 -29.77(-1.70%)
Feb 22, 2011 1805 1821 1745 1752 0 -73.61(-4.03%)
Feb 18, 2011 1826 1826 1826 0 +2.10(+0.12%)
Feb 17, 2011 1818 1835 1802 1824 0 +0.71(+0.04%)
Feb 16, 2011 1820 1835 1798 1823 0 +10.50(+0.58%)
Feb 15, 2011 1808 1832 1798 1812 0 +6.02(+0.33%)
Feb 14, 2011 1779 1817 1776 1806 0 +27.19(+1.53%)
Feb 11, 2011 1764 1786 1751 1779 0 +5.70(+0.32%)
Feb 10, 2011 1759 1784 1750 1774 0 +3.49(+0.20%)
Feb 09, 2011 1770 1787 1749 1770 0 -5.14(-0.29%)
Feb 08, 2011 1777 1785 1757 1775 0 +4.04(+0.23%)
Feb 07, 2011 1746 1792 1745 1771 0 +26.76(+1.53%)
Feb 04, 2011 1750 1770 1720 1744 0 -2.32(-0.13%)
Feb 03, 2011 1732 1755 1714 1747 0 +9.55(+0.55%)
Feb 02, 2011 1731 1759 1722 1737 0 -6.32(-0.36%)
Feb 01, 2011 1728 1752 1718 1743 0 +29.77(+1.74%)
Jan 31, 2011 1693 1719 1689 1714 0 +27.53(+1.63%)
Jan 28, 2011 1737 1746 1679 1686 0 -48.20(-2.78%)
Jan 27, 2011 1742 1756 1722 1734 0 -10.66(-0.61%)
Jan 26, 2011 1721 1755 1710 1745 0 +32.02(+1.87%)
Jan 25, 2011 1680 1717 1655 1713 0 +26.20(+1.55%)
Jan 24, 2011 1667 1695 1656 1687 0 +23.39(+1.41%)
Jan 21, 2011 1710 1717 1659 1663 0 -24.51(-1.45%)
Jan 20, 2011 1684 1709 1663 1688 0 -5.33(-0.31%)
Jan 19, 2011 1733 1745 1685 1693 0 -47.60(-2.73%)
Jan 18, 2011 1713 1743 1708 1741 0 +31.13(+1.82%)
Jan 14, 2011 1710 1710 1710 0 +0.51(+0.03%)
Jan 13, 2011 1697 1730 1685 1709 0 +15.13(+0.89%)
Jan 12, 2011 1718 1725 1687 1694 0 -7.36(-0.43%)
Jan 11, 2011 1702 1726 1681 1701 0 +12.17(+0.72%)
Jan 10, 2011 1678 1700 1665 1689 0 -2.94(-0.17%)
Jan 07, 2011 1712 1729 1678 1692 0 -21.73(-1.27%)
Jan 06, 2011 1713 1734 1700 1714 0 -2.57(-0.15%)
Jan 05, 2011 1682 1736 1671 1716 0 +23.31(+1.38%)
Jan 04, 2011 1708 1715 1669 1693 0 -14.17(-0.83%)
Jan 03, 2011 1695 1721 1685 1707 0 +29.85(+1.78%)
Dec 31, 2010 1682 1691 1670 1678 0 -7.05(-0.42%)
Dec 30, 2010 1684 1699 1678 1685 0 -1.65(-0.10%)
Dec 29, 2010 1688 1695 1676 1686 0 +3.46(+0.21%)
Dec 28, 2010 1684 1694 1671 1683 0 +2.21(+0.13%)
Dec 27, 2010 1677 1691 1663 1681 0 -6.88(-0.41%)
Dec 23, 2010 1693 1706 1680 1687 0 -9.63(-0.57%)
Dec 22, 2010 1690 1707 1680 1697 0 +4.49(+0.27%)
Dec 21, 2010 1679 1707 1669 1693 0 +17.33(+1.03%)
Dec 20, 2010 1687 1697 1662 1675 0 -4.42(-0.26%)
Dec 17, 2010 1658 1687 1645 1680 0 +21.22(+1.28%)
Dec 16, 2010 1638 1666 1625 1658 0 +18.86(+1.15%)
Dec 15, 2010 1644 1669 1631 1640 0 -11.05(-0.67%)
Dec 14, 2010 1661 1678 1638 1651 0 -1.76(-0.11%)
Dec 10, 2010 1642 1661 1627 1652 0 +15.12(+0.92%)
Dec 09, 2010 1645 1658 1623 1637 0 +2.21(+0.14%)
Dec 08, 2010 1648 1666 1625 1635 0 -9.67(-0.59%)
Dec 07, 2010 1666 1678 1636 1645 0 +5.41(+0.33%)
Dec 06, 2010 1632 1656 1626 1639 0 +1.08(+0.07%)
Dec 03, 2010 1622 1643 1610 1638 0 +10.71(+0.66%)
Dec 02, 2010 1606 1635 1604 1628 0 +22.90(+1.43%)
Dec 01, 2010 1593 1616 1587 1605 0 +38.89(+2.48%)
Nov 30, 2010 1535 1581 1530 1566 0 +12.70(+0.82%)
Nov 29, 2010 1547 1559 1525 1553 0 -6.56(-0.42%)
Nov 26, 2010 1548 1566 1536 1560 0 -7.21(-0.46%)
Nov 24, 2010 1541 1567 1567 1567 0 +36.86(+2.41%)
Nov 23, 2010 1522 1539 1507 1530 0 -9.19(-0.60%)
Nov 22, 2010 1530 1549 1516 1539 0 -2.35(-0.15%)
Nov 19, 2010 1522 1553 1511 1541 0 +19.36(+1.27%)
Nov 18, 2010 1508 1536 1504 1522 0 +31.62(+2.12%)
Nov 17, 2010 1490 1515 1479 1490 0 +10.85(+0.73%)
Nov 16, 2010 1496 1499 1460 1480 0 -28.74(-1.91%)
Nov 15, 2010 1510 1525 1494 1508 0 +1.39(+0.09%)
Nov 12, 2010 1510 1528 1492 1507 0 -18.32(-1.20%)
Nov 11, 2010 1533 1546 1508 1525 0 -24.60(-1.59%)
Nov 10, 2010 1555 1564 1532 1550 0 -7.26(-0.47%)
Nov 09, 2010 1584 1591 1547 1557 0 -7.35(-0.47%)
Nov 08, 2010 1571 1589 1550 1565 0 -32.50(-2.04%)
Nov 05, 2010 1582 1606 1575 1597 0 +21.00(+1.33%)
Nov 04, 2010 1557 1585 1551 1576 0 +39.28(+2.56%)
Nov 03, 2010 1534 1548 1510 1537 0 +3.37(+0.22%)
Nov 02, 2010 1510 1536 1506 1533 0 +42.33(+2.84%)
Nov 01, 2010 1492 1515 1476 1491 0 +5.83(+0.39%)
Oct 29, 2010 1470 1498 1459 1485 0 +11.36(+0.77%)
Oct 28, 2010 1476 1491 1453 1474 0 +10.12(+0.69%)
Oct 27, 2010 1450 1474 1434 1464 0 -28.17(-1.89%)
Oct 25, 2010 1507 1519 1484 1492 0 -4.49(-0.30%)
Oct 22, 2010 1473 1508 1461 1496 0 +24.86(+1.69%)
Oct 21, 2010 1455 1506 1437 1472 0 +22.82(+1.58%)
Oct 20, 2010 1432 1461 1424 1449 0 +24.97(+1.75%)
Oct 19, 2010 1437 1447 1411 1424 0 -33.58(-2.30%)
Oct 18, 2010 1461 1474 1441 1457 0 -4.09(-0.28%)
Oct 15, 2010 1469 1481 1436 1461 0 +9.58(+0.66%)
Oct 14, 2010 1467 1475 1440 1452 0 -15.91(-1.08%)
Oct 13, 2010 1462 1481 1447 1468 0 +16.15(+1.11%)
Oct 12, 2010 1454 1459 1429 1452 0 -11.73(-0.80%)
Oct 11, 2010 1471 1481 1457 1463 0 -7.51(-0.51%)
Oct 08, 2010 1469 1477 1443 1471 0 +25.02(+1.73%)
Oct 07, 2010 1458 1464 1428 1446 0 -0.69(-0.05%)
Oct 06, 2010 1439 1459 1430 1446 0 +6.31(+0.44%)
Oct 05, 2010 1424 1447 1410 1440 0 +35.97(+2.56%)
Oct 04, 2010 1422 1432 1394 1404 0 -23.76(-1.66%)
Oct 01, 2010 1429 1448 1417 1428 0 +10.13(+0.71%)
Sep 30, 2010 1416 1452 1406 1418 0 -12.52(-0.88%)
Sep 29, 2010 1419 1438 1410 1430 0 +1.73(+0.12%)
Sep 28, 2010 1417 1433 1394 1429 0 +15.88(+1.12%)
Sep 27, 2010 1433 1436 1404 1413 0 -18.89(-1.32%)
Sep 24, 2010 1404 1434 1398 1432 0 +50.06(+3.62%)
Sep 23, 2010 1390 1410 1374 1382 0 -30.50(-2.16%)
Sep 22, 2010 1428 1449 1402 1412 0 -16.28(-1.14%)
Sep 21, 2010 1425 1443 1412 1428 0 +3.02(+0.21%)
Sep 20, 2010 1410 1430 1396 1425 0 +14.23(+1.01%)
Sep 17, 2010 1411 1431 1395 1411 0 +23.26(+1.68%)
Sep 15, 2010 1395 1405 1378 1388 0 -14.24(-1.02%)
Sep 14, 2010 1408 1416 1389 1402 0 -14.62(-1.03%)
Sep 13, 2010 1414 1432 1409 1417 0 +22.80(+1.64%)
Sep 10, 2010 1390 1408 1377 1394 0 +6.58(+0.47%)
Sep 09, 2010 1421 1430 1374 1387 0 -14.40(-1.03%)
Sep 08, 2010 1395 1421 1392 1402 0 +14.77(+1.06%)
Sep 07, 2010 1385 1408 1371 1387 0 -7.99(-0.57%)
Sep 03, 2010 1395 1395 1395 0 +26.12(+1.91%)
Sep 02, 2010 1351 1375 1342 1369 0 +17.95(+1.33%)
Sep 01, 2010 1313 1354 1295 1351 0 +69.65(+5.44%)
Aug 31, 2010 1279 1303 1267 1281 0 -2.52(-0.20%)
Aug 30, 2010 1309 1318 1280 1284 0 -23.66(-1.81%)
Aug 27, 2010 1315 1323 1268 1307 0 +15.00(+1.16%)
Aug 26, 2010 1288 1315 1274 1292 0 +3.89(+0.30%)
Aug 25, 2010 1278 1297 1255 1289 0 -0.45(-0.03%)
Aug 24, 2010 1300 1312 1278 1289 0 -37.39(-2.82%)
Aug 23, 2010 1364 1370 1325 1326 0 -30.31(-2.23%)
Aug 20, 2010 1359 1368 1335 1357 0 -11.90(-0.87%)
Aug 19, 2010 1404 1412 1355 1369 0 -33.17(-2.37%)
Aug 18, 2010 1378 1414 1364 1402 0 +20.66(+1.50%)
Aug 17, 2010 1359 1396 1351 1381 0 +41.43(+3.09%)
Aug 16, 2010 1330 1350 1320 1340 0 +4.79(+0.36%)
Aug 13, 2010 1336 1351 1324 1335 0 -1.21(-0.09%)
Aug 12, 2010 1315 1350 1309 1336 0 -1.70(-0.13%)
Aug 11, 2010 1367 1376 1329 1338 0 -60.41(-4.32%)
Aug 10, 2010 1404 1414 1380 1398 0 -23.35(-1.64%)
Aug 09, 2010 1434 1436 1409 1422 0 +0.25(+0.02%)
Aug 06, 2010 1420 1433 1391 1421 0 -1.81(-0.13%)
Aug 05, 2010 1421 1430 1405 1423 0 -5.58(-0.39%)
Aug 04, 2010 1417 1434 1406 1429 0 +17.05(+1.21%)
Aug 03, 2010 1411 1428 1398 1412 0 -6.63(-0.47%)
Aug 02, 2010 1404 1425 1389 1418 0 +39.92(+2.90%)
Jul 30, 2010 1375 1390 1354 1378 0 +0.29(+0.02%)
Jul 29, 2010 1387 1403 1361 1378 0 -10.80(-0.78%)
Jul 28, 2010 1391 1404 1364 1389 0 +2.75(+0.20%)
Jul 27, 2010 1393 1427 1370 1386 0 -33.97(-2.39%)
Jul 26, 2010 1397 1427 1382 1420 0 +25.10(+1.80%)
Jul 23, 2010 1353 1398 1345 1395 0 +45.68(+3.39%)
Jul 22, 2010 1300 1361 1290 1349 0 +57.93(+4.49%)
Jul 21, 2010 1297 1320 1276 1291 0 +10.45(+0.82%)
Jul 20, 2010 1270 1285 1220 1281 0 +33.73(+2.70%)
Jul 19, 2010 1250 1261 1230 1247 0 +5.28(+0.43%)
Jul 16, 2010 1245 1288 1237 1242 0 -37.16(-2.91%)
Jul 15, 2010 1291 1302 1260 1279 0 -12.49(-0.97%)
Jul 14, 2010 1279 1299 1266 1292 0 +7.19(+0.56%)
Jul 13, 2010 1282 1294 1271 1284 0 +26.18(+2.08%)
Jul 12, 2010 1278 1286 1249 1258 0 -28.13(-2.19%)
Jul 09, 2010 1282 1293 1258 1286 0 +22.08(+1.75%)
Jul 08, 2010 1259 1280 1239 1264 0 +23.80(+1.92%)
Jul 07, 2010 1194 1242 1189 1240 0 +50.93(+4.28%)
Jul 06, 2010 1209 1230 1177 1190 0 +0.00(+0.00%)
Jul 02, 2010 1192 1209 1176 1190 0 -4.67(-0.39%)
Jul 01, 2010 1200 1216 1171 1194 0 -7.13(-0.59%)
Jun 30, 2010 1204 1232 1195 1201 0 -4.23(-0.35%)
Jun 29, 2010 1236 1252 1197 1206 0 -86.05(-6.66%)
Jun 25, 2010 1291 1304 1265 1292 0 +6.24(+0.49%)
Jun 24, 2010 1321 1328 1280 1285 0 -43.46(-3.27%)
Jun 23, 2010 1321 1342 1296 1329 0 +8.03(+0.61%)
Jun 22, 2010 1361 1370 1318 1321 0 -41.58(-3.05%)
Jun 21, 2010 1373 1393 1352 1362 0 +15.56(+1.16%)
Jun 18, 2010 1346 1359 1326 1347 0 +3.47(+0.26%)
Jun 17, 2010 1357 1362 1324 1343 0 -12.76(-0.94%)
Jun 16, 2010 1353 1370 1340 1356 0 -5.80(-0.43%)
Jun 15, 2010 1332 1364 1317 1362 0 +45.43(+3.45%)
Jun 14, 2010 1336 1351 1313 1316 0 -0.56(-0.04%)
Jun 11, 2010 1291 1320 1283 1317 0 +14.11(+1.08%)
Jun 10, 2010 1282 1305 1273 1303 0 +48.09(+3.83%)
Jun 09, 2010 1264 1292 1246 1255 0 +4.76(+0.38%)
Jun 08, 2010 1249 1271 1223 1250 0 +1.42(+0.11%)
Jun 07, 2010 1299 1305 1247 1249 0 -48.14(-3.71%)
Jun 04, 2010 1299 1352 1286 1297 0 -82.50(-5.98%)
Jun 03, 2010 1384 1395 1352 1379 0 +6.98(+0.51%)
Jun 02, 2010 1347 1373 1332 1372 0 +37.78(+2.83%)
Jun 01, 2010 1369 1392 1333 1335 0 -53.33(-3.84%)
May 28, 2010 1388 1388 1388 0 -44.57(-3.11%)
May 27, 2010 1398 1434 1388 1432 0 +71.72(+5.27%)
May 26, 2010 1386 1412 1352 1361 0 -7.46(-0.55%)
May 25, 2010 1313 1373 1304 1368 0 +12.94(+0.95%)
May 24, 2010 1382 1393 1352 1355 0 -30.59(-2.21%)
May 21, 2010 1311 1399 1308 1386 0 +49.90(+3.74%)
May 20, 2010 1338 1380 1327 1336 0 -73.13(-5.19%)
May 19, 2010 1409 1432 1374 1409 0 -12.24(-0.86%)
May 18, 2010 1462 1484 1415 1421 0 -25.80(-1.78%)
May 17, 2010 1452 1464 1397 1447 0 -6.34(-0.44%)
May 14, 2010 1455 1496 1429 1453 0 -55.89(-3.70%)
May 13, 2010 1513 1540 1501 1509 0 +0.68(+0.05%)
May 12, 2010 1491 1515 1480 1509 0 +27.34(+1.85%)
May 11, 2010 1492 1506 1470 1481 0 -14.69(-0.98%)
May 10, 2010 1480 1499 1473 1496 0 +83.73(+5.93%)
May 07, 2010 1447 1462 1373 1412 0 -35.34(-2.44%)
May 06, 2010 1470 1528 1349 1448 0 -21.83(-1.49%)
May 05, 2010 1482 1507 1456 1469 0 -25.58(-1.71%)
May 04, 2010 1530 1533 1481 1495 0 -60.93(-3.92%)
May 03, 2010 1543 1562 1520 1556 0 +22.71(+1.48%)
Apr 30, 2010 1597 1607 1531 1533 0 -62.09(-3.89%)
Apr 29, 2010 1589 1614 1566 1595 0 +16.58(+1.05%)
Apr 28, 2010 1576 1588 1555 1579 0 +20.65(+1.33%)
Apr 27, 2010 1613 1622 1550 1558 0 -59.39(-3.67%)
Apr 26, 2010 1627 1648 1608 1617 0 -2.26(-0.14%)
Apr 23, 2010 1605 1625 1585 1620 0 +15.99(+1.00%)
Apr 22, 2010 1558 1610 1537 1604 0 +21.42(+1.35%)
Apr 21, 2010 1585 1597 1532 1582 0 +30.68(+1.98%)
Apr 20, 2010 1542 1569 1535 1552 0 +25.96(+1.70%)
Apr 19, 2010 1536 1545 1503 1526 0 -20.56(-1.33%)
Apr 16, 2010 1568 1582 1530 1546 0 -30.38(-1.93%)
Apr 15, 2010 1576 1601 1553 1577 0 -3.32(-0.21%)
Apr 14, 2010 1584 1593 1565 1580 0 +5.81(+0.37%)
Apr 13, 2010 1577 1591 1559 1574 0 -7.30(-0.46%)
Apr 12, 2010 1591 1605 1573 1581 0 -5.37(-0.34%)
Apr 09, 2010 1598 1613 1574 1587 0 -4.50(-0.28%)
Apr 08, 2010 1580 1598 1564 1591 0 -2.17(-0.14%)
Apr 07, 2010 1618 1621 1581 1593 0 -25.18(-1.56%)
Apr 06, 2010 1616 1639 1602 1619 0 -9.56(-0.59%)
Apr 05, 2010 1607 1636 1593 1628 0 +41.47(+2.61%)
Apr 01, 2010 1587 1587 1587 0 +24.77(+1.59%)
Mar 31, 2010 1561 1581 1552 1562 0 -4.78(-0.31%)
Mar 30, 2010 1580 1590 1552 1567 0 -9.75(-0.62%)
Mar 29, 2010 1564 1585 1556 1576 0 +35.58(+2.31%)
Mar 26, 2010 1531 1561 1524 1541 0 +20.37(+1.34%)
Mar 25, 2010 1548 1565 1518 1521 0 -16.22(-1.06%)
Mar 24, 2010 1531 1551 1519 1537 0 -4.13(-0.27%)
Mar 23, 2010 1515 1547 1505 1541 0 +30.49(+2.02%)
Mar 22, 2010 1479 1518 1473 1510 0 +17.54(+1.17%)
Mar 19, 2010 1511 1523 1481 1493 0 +5.09(+0.34%)
Mar 18, 2010 1498 1511 1482 1488 0 -12.43(-0.83%)
Mar 17, 2010 1517 1527 1494 1500 0 -10.55(-0.70%)
Mar 16, 2010 1501 1519 1490 1511 0 +13.94(+0.93%)
Mar 15, 2010 1487 1498 1482 1497 0 -9.05(-0.60%)
Mar 12, 2010 1516 1523 1494 1506 0 -1.18(-0.08%)
Mar 11, 2010 1497 1511 1479 1507 0 +1.65(+0.11%)
Mar 10, 2010 1495 1519 1483 1505 0 +15.60(+1.05%)
Mar 09, 2010 1471 1506 1465 1490 0 +15.92(+1.08%)
Mar 08, 2010 1492 1497 1464 1474 0 -7.31(-0.49%)
Mar 05, 2010 1457 1486 1450 1481 0 +38.36(+2.66%)
Mar 04, 2010 1428 1457 1417 1443 0 +17.12(+1.20%)
Mar 03, 2010 1432 1450 1418 1426 0 +1.81(+0.13%)
Mar 02, 2010 1419 1440 1407 1424 0 +15.81(+1.12%)
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.