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 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%)
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.