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, 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%)
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.