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 (%)
Nov 30, 2012 1827 1835 1810 1825 0 +1.45(+0.08%)
Nov 29, 2012 1819 1840 1806 1824 0 +14.72(+0.81%)
Nov 28, 2012 1778 1811 1767 1809 0 +23.08(+1.29%)
Nov 27, 2012 1789 1809 1778 1786 0 -6.17(-0.34%)
Nov 26, 2012 1785 1803 1776 1792 0 -3.86(-0.21%)
Nov 24, 2012 1783 1800 1774 1796 0 +0.00(+0.00%)
Nov 23, 2012 1783 1800 1774 1796 0 +20.77(+1.17%)
Nov 21, 2012 1775 1775 1775 0 +8.11(+0.46%)
Nov 20, 2012 1762 1775 1753 1767 0 -0.78(-0.04%)
Nov 19, 2012 1753 1771 1740 1768 0 +38.11(+2.20%)
Nov 16, 2012 1727 1745 1709 1730 0 +3.55(+0.21%)
Nov 15, 2012 1725 1745 1698 1726 0 +3.31(+0.19%)
Nov 14, 2012 1775 1781 1717 1723 0 -44.57(-2.52%)
Nov 13, 2012 1763 1790 1753 1768 0 -12.87(-0.72%)
Nov 12, 2012 1776 1807 1765 1780 0 +52.08(+3.01%)
Nov 09, 2012 1715 1754 1708 1728 0 +6.11(+0.35%)
Nov 08, 2012 1747 1763 1717 1722 0 -26.76(-1.53%)
Nov 07, 2012 1770 1786 1729 1749 0 -42.36(-2.36%)
Nov 06, 2012 1770 1804 1761 1791 0 +26.74(+1.52%)
Nov 05, 2012 1747 1772 1728 1765 0 +20.75(+1.19%)
Nov 02, 2012 1780 1784 1740 1744 0 -24.45(-1.38%)
Nov 01, 2012 1744 1785 1716 1768 0 +23.85(+1.37%)
Oct 31, 2012 1735 1765 1704 1745 0 +5.32(+0.31%)
Oct 26, 2012 1739 1739 1739 0 +15.50(+0.90%)
Oct 25, 2012 1700 1759 1674 1724 0 +40.45(+2.40%)
Oct 24, 2012 1692 1704 1676 1683 0 -0.65(-0.04%)
Oct 23, 2012 1699 1708 1673 1684 0 -36.32(-2.11%)
Oct 19, 2012 1737 1747 1708 1720 0 -24.82(-1.42%)
Oct 18, 2012 1733 1754 1721 1745 0 +5.90(+0.34%)
Oct 17, 2012 1736 1751 1719 1739 0 +6.50(+0.38%)
Oct 16, 2012 1719 1737 1706 1733 0 +25.91(+1.52%)
Oct 15, 2012 1675 1712 1668 1707 0 +35.17(+2.10%)
Oct 12, 2012 1682 1694 1662 1672 0 -8.55(-0.51%)
Oct 11, 2012 1682 1696 1669 1680 0 +17.93(+1.08%)
Oct 10, 2012 1674 1679 1656 1662 0 -11.36(-0.68%)
Oct 09, 2012 1689 1709 1666 1674 0 -14.12(-0.84%)
Oct 08, 2012 1679 1697 1672 1688 0 +0.89(+0.05%)
Oct 06, 2012 1701 1713 1679 1687 0 +0.00(+0.00%)
Oct 05, 2012 1701 1713 1679 1687 0 -2.99(-0.18%)
Oct 04, 2012 1679 1701 1667 1690 0 +19.11(+1.14%)
Oct 03, 2012 1680 1685 1662 1671 0 -4.20(-0.25%)
Oct 02, 2012 1695 1704 1662 1675 0 -16.24(-0.96%)
Oct 01, 2012 1685 1707 1671 1691 0 +12.94(+0.77%)
Sep 28, 2012 1669 1690 1655 1678 0 -0.31(-0.02%)
Sep 27, 2012 1676 1684 1653 1678 0 +15.69(+0.94%)
Sep 26, 2012 1652 1680 1645 1663 0 +0.69(+0.04%)
Sep 25, 2012 1684 1690 1657 1662 0 -16.86(-1.00%)
Sep 24, 2012 1669 1691 1661 1679 0 -19.55(-1.15%)
Sep 21, 2012 1697 1718 1682 1699 0 +13.60(+0.81%)
Sep 20, 2012 1667 1689 1649 1685 0 +4.37(+0.26%)
Sep 19, 2012 1675 1690 1666 1681 0 +5.11(+0.30%)
Sep 18, 2012 1673 1684 1657 1675 0 -1.94(-0.12%)
Sep 17, 2012 1704 1712 1670 1677 0 -37.68(-2.20%)
Sep 14, 2012 1715 1748 1701 1715 0 +12.99(+0.76%)
Sep 13, 2012 1673 1716 1661 1702 0 +24.53(+1.46%)
Sep 12, 2012 1687 1698 1662 1678 0 -4.10(-0.24%)
Sep 11, 2012 1676 1688 1664 1682 0 +7.88(+0.47%)
Sep 10, 2012 1690 1706 1668 1674 0 -21.87(-1.29%)
Sep 07, 2012 1690 1708 1675 1696 0 +13.25(+0.79%)
Sep 06, 2012 1646 1690 1640 1682 0 +50.39(+3.09%)
Sep 05, 2012 1648 1660 1625 1632 0 -16.91(-1.03%)
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.