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 (%)
Apr 30, 2014 2384 2406 2362 2391 0 +2.88(+0.12%)
Apr 29, 2014 2362 2400 2346 2388 0 +32.36(+1.37%)
Apr 28, 2014 2392 2404 2327 2355 0 -25.98(-1.09%)
Apr 25, 2014 2423 2432 2369 2381 0 -45.82(-1.89%)
Apr 24, 2014 2453 2465 2410 2427 0 -23.75(-0.97%)
Apr 23, 2014 2444 2474 2429 2451 0 -2.99(-0.12%)
Apr 22, 2014 2450 2477 2440 2454 0 +6.15(+0.25%)
Apr 21, 2014 2438 2456 2413 2448 0 +8.62(+0.35%)
Apr 17, 2014 2439 2439 2439 0 +23.70(+0.98%)
Apr 16, 2014 2381 2424 2367 2415 0 +52.90(+2.24%)
Apr 15, 2014 2359 2374 2307 2363 0 +6.16(+0.26%)
Apr 14, 2014 2356 2374 2335 2356 0 +13.00(+0.55%)
Apr 11, 2014 2360 2374 2336 2343 0 -30.29(-1.28%)
Apr 10, 2014 2430 2435 2368 2374 0 -56.42(-2.32%)
Apr 09, 2014 2380 2433 2376 2430 0 +57.23(+2.41%)
Apr 08, 2014 2376 2404 2357 2373 0 -9.24(-0.39%)
Apr 07, 2014 2421 2431 2364 2382 0 -39.84(-1.64%)
Apr 04, 2014 2472 2480 2412 2422 0 -34.51(-1.40%)
Apr 03, 2014 2465 2479 2436 2456 0 -3.82(-0.16%)
Apr 02, 2014 2462 2480 2438 2460 0 -3.54(-0.14%)
Apr 01, 2014 2394 2471 2385 2464 0 +16.08(+0.66%)
Mar 31, 2014 2417 2454 2413 2448 0 +28.40(+1.17%)
Mar 28, 2014 2405 2433 2385 2419 0 +23.91(+1.00%)
Mar 27, 2014 2410 2421 2382 2395 0 -15.81(-0.66%)
Mar 26, 2014 2461 2467 2410 2411 0 -39.35(-1.61%)
Mar 25, 2014 2463 2480 2440 2451 0 +1.26(+0.05%)
Mar 24, 2014 2479 2484 2424 2449 0 -20.23(-0.82%)
Mar 21, 2014 2501 2534 2458 2470 0 -12.40(-0.50%)
Mar 20, 2014 2479 2494 2443 2482 0 +38.03(+1.56%)
Mar 19, 2014 2476 2489 2427 2444 0 -34.11(-1.38%)
Mar 18, 2014 2464 2486 2451 2478 0 +17.72(+0.72%)
Mar 17, 2014 2452 2490 2438 2460 0 +22.69(+0.93%)
Mar 14, 2014 2445 2473 2427 2438 0 -12.90(-0.53%)
Mar 13, 2014 2497 2513 2439 2451 0 -40.57(-1.63%)
Mar 12, 2014 2478 2504 2461 2491 0 +2.44(+0.10%)
Mar 11, 2014 2514 2529 2481 2489 0 -22.10(-0.88%)
Mar 10, 2014 2522 2526 2487 2511 0 -18.85(-0.75%)
Mar 07, 2014 2532 2554 2515 2530 0 +5.93(+0.23%)
Mar 06, 2014 2508 2529 2491 2524 0 +20.80(+0.83%)
Mar 05, 2014 2505 2519 2487 2503 0 +0.02(+0.00%)
Mar 04, 2014 2492 2518 2479 2503 0 +43.70(+1.78%)
Mar 03, 2014 2455 2475 2436 2459 0 -20.13(-0.81%)
Feb 28, 2014 2483 2510 2464 2479 0 -2.05(-0.08%)
Feb 27, 2014 2437 2488 2428 2481 0 +37.88(+1.55%)
Feb 26, 2014 2442 2466 2420 2443 0 +5.18(+0.21%)
Feb 25, 2014 2457 2473 2422 2438 0 -30.80(-1.25%)
Feb 24, 2014 2479 2510 2459 2469 0 -4.94(-0.20%)
Feb 21, 2014 2483 2505 2460 2474 0 -24.42(-0.98%)
Feb 20, 2014 2480 2514 2456 2498 0 +23.26(+0.94%)
Feb 19, 2014 2499 2528 2467 2475 0 -44.51(-1.77%)
Feb 18, 2014 2537 2544 2505 2520 0 -10.02(-0.40%)
Feb 14, 2014 2530 2530 2530 0 -11.50(-0.45%)
Feb 13, 2014 2497 2546 2490 2541 0 +20.10(+0.80%)
Feb 12, 2014 2522 2538 2497 2521 0 +7.34(+0.29%)
Feb 11, 2014 2480 2523 2466 2514 0 +48.28(+1.96%)
Feb 10, 2014 2479 2486 2442 2465 0 -18.61(-0.75%)
Feb 07, 2014 2456 2498 2440 2484 0 +44.82(+1.84%)
Feb 06, 2014 2405 2453 2399 2439 0 +38.20(+1.59%)
Feb 05, 2014 2379 2416 2365 2401 0 +11.29(+0.47%)
Feb 04, 2014 2395 2408 2359 2390 0 +1.19(+0.05%)
Feb 03, 2014 2461 2476 2380 2389 0 -75.16(-3.05%)
Jan 31, 2014 2427 2488 2409 2464 0 +1.59(+0.06%)
Jan 30, 2014 2464 2494 2442 2462 0 +20.35(+0.83%)
Jan 29, 2014 2445 2467 2422 2442 0 -22.32(-0.91%)
Jan 28, 2014 2472 2483 2432 2464 0 +1.01(+0.04%)
Jan 27, 2014 2474 2493 2439 2463 0 -4.34(-0.18%)
Jan 24, 2014 2511 2529 2460 2467 0 -67.59(-2.67%)
Jan 23, 2014 2555 2590 2503 2535 0 -68.39(-2.63%)
Jan 22, 2014 2613 2620 2577 2603 0 +0.73(+0.03%)
Jan 21, 2014 2627 2644 2594 2603 0 -9.31(-0.36%)
Jan 17, 2014 2612 2612 2612 0 -16.82(-0.64%)
Jan 16, 2014 2627 2644 2613 2629 0 +0.62(+0.02%)
Jan 15, 2014 2617 2644 2612 2628 0 +10.84(+0.41%)
Jan 14, 2014 2601 2624 2577 2617 0 +22.46(+0.87%)
Jan 13, 2014 2619 2643 2588 2595 0 -25.46(-0.97%)
Jan 10, 2014 2625 2638 2581 2620 0 +1.79(+0.07%)
Jan 09, 2014 2627 2639 2596 2619 0 +4.53(+0.17%)
Jan 08, 2014 2601 2621 2580 2614 0 +15.01(+0.58%)
Jan 07, 2014 2583 2615 2578 2599 0 +19.75(+0.77%)
Jan 06, 2014 2605 2617 2568 2579 0 -24.99(-0.96%)
Jan 03, 2014 2595 2621 2581 2604 0 +16.68(+0.64%)
Jan 02, 2014 2616 2625 2573 2588 0 -30.12(-1.15%)
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%)
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%)
Sep 03, 2013 2143 2170 2120 2138 0 +18.74(+0.88%)
Aug 30, 2013 2119 2119 2119 0 -25.77(-1.20%)
Aug 29, 2013 2135 2173 2126 2145 0 +6.96(+0.33%)
Aug 28, 2013 2135 2159 2126 2138 0 +2.08(+0.10%)
Aug 27, 2013 2164 2173 2132 2136 0 -51.53(-2.36%)
Aug 26, 2013 2198 2218 2181 2188 0 -10.80(-0.49%)
Aug 23, 2013 2208 2215 2184 2198 0 -6.25(-0.28%)
Aug 22, 2013 2176 2216 2168 2205 0 +44.35(+2.05%)
Aug 21, 2013 2167 2190 2155 2160 0 -13.97(-0.64%)
Aug 20, 2013 2173 2193 2159 2174 0 +1.47(+0.07%)
Aug 19, 2013 2176 2202 2157 2173 0 -6.41(-0.29%)
Aug 16, 2013 2183 2204 2169 2179 0 -6.40(-0.29%)
Aug 15, 2013 2190 2215 2175 2186 0 -22.86(-1.04%)
Aug 14, 2013 2210 2227 2194 2209 0 -1.24(-0.06%)
Aug 13, 2013 2193 2221 2172 2210 0 +21.16(+0.97%)
Aug 12, 2013 2184 2206 2163 2189 0 -0.94(-0.04%)
Aug 09, 2013 2198 2217 2170 2190 0 -15.90(-0.72%)
Aug 08, 2013 2206 2226 2196 2205 0 +10.83(+0.49%)
Aug 07, 2013 2203 2220 2177 2195 0 -18.25(-0.82%)
Aug 06, 2013 2209 2241 2191 2213 0 -30.08(-1.34%)
Aug 05, 2013 2235 2257 2224 2243 0 +5.08(+0.23%)
Aug 02, 2013 2237 2250 2215 2238 0 -3.62(-0.16%)
Aug 01, 2013 2231 2253 2215 2241 0 +31.84(+1.44%)
Jul 31, 2013 2213 2238 2194 2210 0 +2.24(+0.10%)
Jul 30, 2013 2228 2254 2188 2207 0 -7.58(-0.34%)
Jul 29, 2013 2228 2237 2200 2215 0 -15.18(-0.68%)
Jul 26, 2013 2258 2274 2207 2230 0 -39.79(-1.75%)
Jul 25, 2013 2264 2331 2195 2270 0 -8.91(-0.39%)
Jul 24, 2013 2312 2315 2273 2279 0 -25.82(-1.12%)
Jul 23, 2013 2301 2323 2287 2305 0 +13.46(+0.59%)
Jul 22, 2013 2293 2299 2276 2291 0 +7.45(+0.33%)
Jul 19, 2013 2280 2294 2259 2284 0 +3.12(+0.14%)
Jul 18, 2013 2274 2297 2260 2281 0 +14.39(+0.63%)
Jul 17, 2013 2262 2278 2249 2266 0 +9.74(+0.43%)
Jul 16, 2013 2282 2291 2237 2257 0 -24.48(-1.07%)
Jul 15, 2013 2283 2298 2260 2281 0 +1.90(+0.08%)
Jul 12, 2013 2297 2311 2197 2279 0 -19.32(-0.84%)
Jul 11, 2013 2301 2312 2287 2298 0 +30.98(+1.37%)
Jul 10, 2013 2271 2285 2257 2267 0 -4.84(-0.21%)
Jul 09, 2013 2264 2284 2252 2272 0 +24.91(+1.11%)
Jul 08, 2013 2285 2299 2241 2247 0 -19.76(-0.87%)
Jul 05, 2013 2251 2488 2233 2267 0 +38.03(+1.71%)
Jul 03, 2013 2229 2229 2229 0 +18.06(+0.82%)
Jul 02, 2013 2224 2245 2185 2211 0 -17.11(-0.77%)
Jul 01, 2013 2202 2243 2194 2228 0 +38.34(+1.75%)
Jun 28, 2013 2188 2205 2166 2190 0 +53.95(+2.53%)
Jun 26, 2013 2096 2152 2087 2136 0 +55.82(+2.68%)
Jun 25, 2013 2073 2093 2057 2080 0 +32.11(+1.57%)
Jun 24, 2013 2059 2082 2030 2048 0 -32.85(-1.58%)
Jun 21, 2013 2112 2118 2063 2081 0 -17.62(-0.84%)
Jun 20, 2013 2113 2141 2086 2098 0 -37.03(-1.73%)
Jun 19, 2013 2179 2184 2132 2135 0 -41.60(-1.91%)
Jun 18, 2013 2152 2185 2144 2177 0 +27.85(+1.30%)
Jun 17, 2013 2170 2177 2136 2149 0 -5.16(-0.24%)
Jun 14, 2013 2159 2175 2141 2154 0 -8.71(-0.40%)
Jun 13, 2013 2119 2168 2117 2163 0 +41.69(+1.97%)
Jun 12, 2013 2168 2175 2115 2121 0 -30.98(-1.44%)
Jun 11, 2013 2137 2165 2127 2152 0 -8.87(-0.41%)
Jun 10, 2013 2154 2171 2140 2161 0 +9.33(+0.43%)
Jun 07, 2013 2128 2165 2119 2152 0 +23.03(+1.08%)
Jun 06, 2013 2091 2132 2082 2129 0 +37.39(+1.79%)
Jun 05, 2013 2121 2129 2086 2091 0 -38.05(-1.79%)
Jun 04, 2013 2154 2160 2115 2130 0 -27.72(-1.28%)
Jun 03, 2013 2147 2164 2114 2157 0 +17.24(+0.81%)
May 31, 2013 2156 2186 2135 2140 0 -20.21(-0.94%)
May 30, 2013 2126 2173 2118 2160 0 +38.55(+1.82%)
May 29, 2013 2130 2143 2112 2122 0 -25.91(-1.21%)
May 28, 2013 2150 2174 2131 2148 0 +25.86(+1.22%)
May 24, 2013 2122 2122 2122 0 +5.54(+0.26%)
May 23, 2013 2094 2132 2086 2116 0 -14.67(-0.69%)
May 22, 2013 2152 2175 2121 2131 0 -24.52(-1.14%)
May 21, 2013 2167 2183 2146 2155 0 -11.62(-0.54%)
May 20, 2013 2144 2175 2136 2167 0 +17.43(+0.81%)
May 17, 2013 2125 2155 2116 2150 0 +33.16(+1.57%)
May 16, 2013 2127 2152 2109 2116 0 -13.42(-0.63%)
May 15, 2013 2131 2140 2110 2130 0 +22.52(+1.07%)
May 13, 2013 2122 2128 2098 2107 0 -18.35(-0.86%)
May 10, 2013 2098 2136 2086 2126 0 +30.10(+1.44%)
May 09, 2013 2065 2139 2055 2096 0 +84.45(+4.20%)
May 08, 2013 1997 2027 1987 2011 0 +6.05(+0.30%)
May 07, 2013 1982 2011 1974 2005 0 +25.33(+1.28%)
May 06, 2013 1966 1991 1957 1980 0 +15.35(+0.78%)
May 03, 2013 1958 1980 1933 1964 0 +31.91(+1.65%)
May 02, 2013 1935 1953 1914 1932 0 +0.05(+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.