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 (%)
Jan 29, 2010 1279 1304 1248 1258 0 -14.59(-1.15%)
Jan 28, 2010 1297 1303 1259 1272 0 -20.42(-1.58%)
Jan 27, 2010 1291 1313 1251 1293 0 -4.07(-0.31%)
Jan 26, 2010 1326 1336 1273 1297 0 -34.19(-2.57%)
Jan 25, 2010 1352 1358 1312 1331 0 +0.94(+0.07%)
Jan 22, 2010 1362 1390 1321 1330 0 -45.25(-3.29%)
Jan 21, 2010 1435 1446 1367 1375 0 -78.41(-5.39%)
Jan 20, 2010 1458 1465 1423 1454 0 -17.95(-1.22%)
Jan 19, 2010 1448 1481 1442 1472 0 +29.71(+2.06%)
Jan 15, 2010 1442 1442 1442 0 -28.38(-1.93%)
Jan 14, 2010 1463 1480 1451 1470 0 +2.95(+0.20%)
Jan 13, 2010 1467 1476 1437 1467 0 +5.61(+0.38%)
Jan 12, 2010 1458 1478 1441 1462 0 -16.80(-1.14%)
Jan 11, 2010 1520 1523 1464 1479 0 -24.08(-1.60%)
Jan 08, 2010 1452 1510 1447 1503 0 +45.20(+3.10%)
Jan 07, 2010 1442 1460 1426 1457 0 +11.82(+0.82%)
Jan 06, 2010 1419 1454 1406 1446 0 +19.56(+1.37%)
Jan 05, 2010 1415 1438 1401 1426 0 +9.15(+0.65%)
Jan 04, 2010 1397 1423 1387 1417 0 +42.20(+3.07%)
Dec 31, 2009 1375 1375 1375 0 -17.29(-1.24%)
Dec 30, 2009 1382 1404 1374 1392 0 -0.98(-0.07%)
Dec 29, 2009 1413 1418 1387 1393 0 -16.64(-1.18%)
Dec 28, 2009 1428 1437 1401 1410 0 -12.03(-0.85%)
Dec 24, 2009 1409 1430 1406 1422 0 +17.86(+1.27%)
Dec 23, 2009 1400 1419 1386 1404 0 +4.97(+0.36%)
Dec 22, 2009 1390 1407 1377 1399 0 +17.73(+1.28%)
Dec 21, 2009 1361 1391 1355 1381 0 +29.20(+2.16%)
Dec 18, 2009 1349 1359 1328 1352 0 +14.38(+1.08%)
Dec 17, 2009 1343 1357 1328 1337 0 -13.45(-1.00%)
Dec 16, 2009 1357 1371 1340 1351 0 -1.97(-0.15%)
Dec 15, 2009 1361 1372 1343 1353 0 -11.48(-0.84%)
Dec 14, 2009 1357 1367 1349 1364 0 +28.18(+2.11%)
Dec 11, 2009 1318 1346 1312 1336 0 +24.57(+1.87%)
Dec 10, 2009 1320 1336 1300 1312 0 -4.99(-0.38%)
Dec 09, 2009 1300 1321 1276 1317 0 +19.63(+1.51%)
Dec 08, 2009 1308 1315 1284 1297 0 -20.69(-1.57%)
Dec 07, 2009 1302 1330 1294 1318 0 +6.10(+0.47%)
Dec 04, 2009 1313 1334 1278 1312 0 +21.46(+1.66%)
Dec 03, 2009 1298 1311 1284 1290 0 -4.26(-0.33%)
Dec 02, 2009 1284 1302 1275 1294 0 +12.34(+0.96%)
Dec 01, 2009 1273 1294 1258 1282 0 +24.58(+1.95%)
Nov 30, 2009 1265 1272 1245 1257 0 +2.66(+0.21%)
Nov 27, 2009 1239 1268 1229 1255 0 -22.72(-1.78%)
Nov 25, 2009 1278 1278 1278 0 +25.80(+2.06%)
Nov 24, 2009 1253 1261 1239 1252 0 -0.75(-0.06%)
Nov 23, 2009 1252 1273 1242 1252 0 +22.63(+1.84%)
Nov 20, 2009 1221 1241 1211 1230 0 -5.11(-0.41%)
Nov 19, 2009 1250 1252 1214 1235 0 -26.80(-2.12%)
Nov 18, 2009 1276 1285 1247 1262 0 -12.62(-0.99%)
Nov 17, 2009 1259 1277 1248 1274 0 +10.92(+0.86%)
Nov 16, 2009 1232 1270 1227 1263 0 +47.20(+3.88%)
Nov 13, 2009 1207 1226 1195 1216 0 +16.18(+1.35%)
Nov 12, 2009 1213 1231 1195 1200 0 -13.78(-1.14%)
Nov 11, 2009 1212 1228 1199 1214 0 +15.41(+1.29%)
Nov 10, 2009 1212 1221 1189 1198 0 -19.85(-1.63%)
Nov 09, 2009 1199 1225 1194 1218 0 +28.74(+2.42%)
Nov 06, 2009 1179 1205 1169 1190 0 +5.62(+0.47%)
Nov 05, 2009 1153 1189 1148 1184 0 +39.63(+3.46%)
Nov 04, 2009 1161 1182 1140 1144 0 -1.86(-0.16%)
Nov 03, 2009 1118 1155 1104 1146 0 +14.91(+1.32%)
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.