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 (%)
Aug 31, 2011 1675 1696 1622 1643 0 -10.60(-0.64%)
Aug 30, 2011 1628 1665 1613 1653 0 +15.67(+0.96%)
Aug 29, 2011 1580 1640 1569 1638 0 +72.86(+4.66%)
Aug 26, 2011 1497 1578 1470 1565 0 +52.88(+3.50%)
Aug 25, 2011 1556 1565 1503 1512 0 -26.80(-1.74%)
Aug 24, 2011 1495 1544 1487 1539 0 +37.73(+2.51%)
Aug 23, 2011 1440 1504 1428 1501 0 +66.66(+4.65%)
Aug 22, 2011 1469 1472 1421 1434 0 +5.75(+0.40%)
Aug 19, 2011 1409 1479 1400 1429 0 -2.40(-0.17%)
Aug 18, 2011 1496 1501 1410 1431 0 -116.03(-7.50%)
Aug 17, 2011 1550 1574 1533 1547 0 +5.35(+0.35%)
Aug 16, 2011 1552 1572 1526 1542 0 -34.31(-2.18%)
Aug 15, 2011 1576 1585 1543 1576 0 +15.32(+0.98%)
Aug 12, 2011 1546 1577 1531 1561 0 +22.15(+1.44%)
Aug 11, 2011 1465 1560 1442 1539 0 +91.56(+6.33%)
Aug 10, 2011 1465 1518 1437 1447 0 -60.20(-3.99%)
Aug 09, 2011 1511 1514 1398 1507 0 +83.43(+5.86%)
Aug 08, 2011 1507 1540 1420 1424 0 -134.24(-8.62%)
Aug 05, 2011 1586 1600 1510 1558 0 -6.93(-0.44%)
Aug 04, 2011 1634 1644 1561 1565 0 -93.86(-5.66%)
Aug 03, 2011 1660 1676 1602 1659 0 +1.18(+0.07%)
Aug 02, 2011 1689 1713 1656 1658 0 -44.81(-2.63%)
Aug 01, 2011 1731 1746 1671 1702 0 -10.04(-0.59%)
Jul 29, 2011 1678 1731 1661 1712 0 +14.58(+0.86%)
Jul 28, 2011 1700 1752 1686 1698 0 +8.14(+0.48%)
Jul 27, 2011 1729 1741 1681 1690 0 -47.50(-2.73%)
Jul 26, 2011 1776 1778 1724 1737 0 -53.49(-2.99%)
Jul 25, 2011 1795 1813 1782 1791 0 -23.28(-1.28%)
Jul 22, 2011 1816 1828 1806 1814 0 -13.14(-0.72%)
Jul 21, 2011 1794 1833 1785 1827 0 +43.20(+2.42%)
Jul 20, 2011 1788 1799 1769 1784 0 -1.18(-0.07%)
Jul 19, 2011 1763 1790 1759 1785 0 +35.46(+2.03%)
Jul 18, 2011 1771 1780 1735 1750 0 -27.16(-1.53%)
Jul 15, 2011 1769 1789 1745 1777 0 +23.39(+1.33%)
Jul 14, 2011 1778 1790 1741 1753 0 -21.68(-1.22%)
Jul 13, 2011 1768 1796 1759 1775 0 +15.49(+0.88%)
Jul 12, 2011 1761 1780 1745 1760 0 -7.48(-0.42%)
Jul 11, 2011 1774 1802 1753 1767 0 -26.80(-1.49%)
Jul 08, 2011 1778 1800 1771 1794 0 -12.89(-0.71%)
Jul 07, 2011 1848 1858 1793 1807 0 -22.14(-1.21%)
Jul 06, 2011 1818 1840 1797 1829 0 +8.84(+0.49%)
Jul 05, 2011 1807 1832 1779 1820 0 +11.67(+0.65%)
Jul 01, 2011 1808 1808 1808 0 +23.48(+1.32%)
Jun 30, 2011 1770 1797 1763 1785 0 +21.69(+1.23%)
Jun 29, 2011 1741 1778 1726 1763 0 +34.10(+1.97%)
Jun 28, 2011 1683 1732 1677 1729 0 +51.40(+3.06%)
Jun 27, 2011 1667 1685 1653 1678 0 +10.50(+0.63%)
Jun 24, 2011 1684 1696 1655 1667 0 -13.88(-0.83%)
Jun 23, 2011 1669 1690 1648 1681 0 -13.61(-0.80%)
Jun 22, 2011 1682 1717 1677 1695 0 +7.21(+0.43%)
Jun 21, 2011 1673 1695 1666 1688 0 +25.18(+1.51%)
Jun 20, 2011 1657 1668 1653 1662 0 +18.12(+1.10%)
Jun 17, 2011 1655 1669 1637 1644 0 +3.56(+0.22%)
Jun 16, 2011 1647 1661 1621 1641 0 -4.68(-0.28%)
Jun 15, 2011 1657 1680 1637 1645 0 -26.34(-1.58%)
Jun 14, 2011 1645 1679 1639 1672 0 +46.99(+2.89%)
Jun 13, 2011 1642 1650 1614 1625 0 -13.32(-0.81%)
Jun 10, 2011 1645 1661 1627 1638 0 -16.04(-0.97%)
Jun 09, 2011 1650 1666 1639 1654 0 +6.73(+0.41%)
Jun 08, 2011 1660 1671 1642 1647 0 -19.22(-1.15%)
Jun 07, 2011 1675 1688 1662 1667 0 +0.91(+0.05%)
Jun 06, 2011 1674 1693 1660 1666 0 -9.13(-0.55%)
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.