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 (%)
Sep 30, 2011 1486 1509 1450 1472 0 -34.65(-2.30%)
Sep 29, 2011 1555 1581 1474 1507 0 -21.70(-1.42%)
Sep 28, 2011 1594 1609 1525 1528 0 -61.74(-3.88%)
Sep 27, 2011 1575 1633 1569 1590 0 +48.16(+3.12%)
Sep 26, 2011 1539 1556 1499 1542 0 +18.33(+1.20%)
Sep 23, 2011 1482 1541 1472 1524 0 +37.33(+2.51%)
Sep 22, 2011 1505 1527 1458 1486 0 -68.04(-4.38%)
Sep 21, 2011 1647 1665 1552 1554 0 -86.35(-5.26%)
Sep 20, 2011 1669 1684 1631 1641 0 -18.52(-1.12%)
Sep 19, 2011 1636 1673 1616 1659 0 -9.68(-0.58%)
Sep 16, 2011 1665 1684 1643 1669 0 +4.37(+0.26%)
Sep 15, 2011 1655 1671 1642 1664 0 +24.61(+1.50%)
Sep 14, 2011 1617 1663 1586 1640 0 +31.61(+1.97%)
Sep 13, 2011 1567 1614 1551 1608 0 +47.83(+3.07%)
Sep 12, 2011 1527 1568 1513 1560 0 +10.29(+0.66%)
Sep 09, 2011 1571 1583 1532 1550 0 -42.20(-2.65%)
Sep 08, 2011 1587 1631 1577 1592 0 -19.26(-1.20%)
Sep 07, 2011 1580 1617 1569 1612 0 +64.29(+4.16%)
Sep 06, 2011 1494 1551 1482 1547 0 -4.34(-0.28%)
Sep 02, 2011 1552 1552 1552 0 -49.16(-3.07%)
Sep 01, 2011 1640 1658 1594 1601 0 -42.03(-2.56%)
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%)
Jun 03, 2011 1683 1694 1659 1675 0 -17.85(-1.05%)
May 24, 2011 1668 1720 1686 1693 0 -4.60(-0.27%)
May 23, 2011 1663 1713 1681 1697 0 -27.14(-1.57%)
May 20, 2011 1739 1745 1714 1724 0 -17.83(-1.02%)
May 19, 2011 1715 1762 1730 1742 0 +0.41(+0.02%)
May 18, 2011 1683 1747 1710 1742 0 +25.26(+1.47%)
May 17, 2011 1694 1741 1702 1717 0 -23.95(-1.38%)
May 16, 2011 1696 1764 1722 1740 0 +2.53(+0.15%)
May 13, 2011 1770 1780 1726 1738 0 -27.60(-1.56%)
May 12, 2011 1692 1780 1719 1766 0 +5.43(+0.31%)
May 11, 2011 1755 1797 1750 1760 0 -34.88(-1.94%)
May 10, 2011 1758 1808 1779 1795 0 +9.30(+0.52%)
May 09, 2011 1772 1803 1763 1786 0 +17.08(+0.97%)
May 06, 2011 1777 1794 1748 1769 0 +16.63(+0.95%)
May 05, 2011 1745 1782 1732 1752 0 -7.84(-0.45%)
May 04, 2011 1779 1790 1744 1760 0 -17.40(-0.98%)
May 03, 2011 1777 1795 1757 1777 0 +2.98(+0.17%)
May 02, 2011 1774 1788 1770 1774 0 -17.12(-0.96%)
Apr 29, 2011 1787 1807 1777 1791 0 +6.37(+0.36%)
Apr 28, 2011 1765 1795 1754 1785 0 +18.26(+1.03%)
Apr 27, 2011 1774 1785 1746 1767 0 -8.71(-0.49%)
Apr 26, 2011 1774 1799 1757 1775 0 +11.25(+0.64%)
Apr 25, 2011 1775 1782 1752 1764 0 -14.94(-0.84%)
Apr 21, 2011 1782 1794 1762 1779 0 +10.05(+0.57%)
Apr 20, 2011 1752 1782 1737 1769 0 +41.16(+2.38%)
Apr 19, 2011 1714 1739 1703 1728 0 +26.22(+1.54%)
Apr 18, 2011 1700 1711 1675 1702 0 -25.89(-1.50%)
Apr 15, 2011 1723 1743 1703 1728 0 +11.54(+0.67%)
Apr 14, 2011 1709 1732 1696 1716 0 -7.46(-0.43%)
Apr 13, 2011 1737 1749 1705 1724 0 -2.07(-0.12%)
Apr 12, 2011 1735 1744 1713 1726 0 -26.33(-1.50%)
Apr 11, 2011 1771 1779 1738 1752 0 -17.99(-1.02%)
Apr 08, 2011 1802 1807 1757 1770 0 -16.82(-0.94%)
Apr 07, 2011 1796 1811 1778 1787 0 -14.68(-0.81%)
Apr 06, 2011 1820 1826 1791 1801 0 -5.03(-0.28%)
Apr 05, 2011 1800 1826 1788 1806 0 -0.60(-0.03%)
Apr 04, 2011 1810 1821 1792 1807 0 -0.59(-0.03%)
Apr 01, 2011 1802 1824 1784 1808 0 +21.40(+1.20%)
Mar 31, 2011 1792 1803 1777 1786 0 -16.28(-0.90%)
Mar 30, 2011 1804 1814 1791 1802 0 +8.56(+0.48%)
Mar 29, 2011 1771 1799 1753 1794 0 +26.32(+1.49%)
Mar 28, 2011 1768 1788 1759 1768 0 +0.48(+0.03%)
Mar 25, 2011 1759 1787 1749 1767 0 +15.88(+0.91%)
Mar 24, 2011 1746 1756 1724 1751 0 +14.76(+0.85%)
Mar 23, 2011 1708 1746 1698 1736 0 +21.32(+1.24%)
Mar 22, 2011 1723 1730 1699 1715 0 -10.07(-0.58%)
Mar 21, 2011 1725 1732 1712 1725 0 +37.34(+2.21%)
Mar 18, 2011 1711 1723 1681 1688 0 -1.82(-0.11%)
Mar 17, 2011 1699 1724 1676 1690 0 +22.77(+1.37%)
Mar 16, 2011 1695 1717 1646 1667 0 -29.35(-1.73%)
Mar 15, 2011 1688 1719 1675 1696 0 -20.86(-1.21%)
Mar 14, 2011 1718 1731 1697 1717 0 -13.46(-0.78%)
Mar 11, 2011 1673 1743 1669 1731 0 +56.57(+3.38%)
Mar 10, 2011 1684 1699 1659 1674 0 -34.18(-2.00%)
Mar 09, 2011 1708 1729 1681 1708 0 -2.78(-0.16%)
Mar 08, 2011 1681 1725 1667 1711 0 +30.17(+1.79%)
Mar 07, 2011 1723 1727 1670 1681 0 -34.72(-2.02%)
Mar 04, 2011 1739 1742 1692 1716 0 -23.87(-1.37%)
Mar 03, 2011 1716 1748 1707 1739 0 +45.37(+2.68%)
Mar 02, 2011 1689 1716 1677 1694 0 +5.12(+0.30%)
Mar 01, 2011 1752 1757 1683 1689 0 -55.03(-3.16%)
Feb 28, 2011 1752 1766 1724 1744 0 +3.60(+0.21%)
Feb 25, 2011 1743 1755 1722 1740 0 +17.44(+1.01%)
Feb 24, 2011 1724 1759 1692 1723 0 +0.60(+0.03%)
Feb 23, 2011 1755 1763 1691 1722 0 -29.77(-1.70%)
Feb 22, 2011 1805 1821 1745 1752 0 -73.61(-4.03%)
Feb 18, 2011 1826 1826 1826 0 +2.10(+0.12%)
Feb 17, 2011 1818 1835 1802 1824 0 +0.71(+0.04%)
Feb 16, 2011 1820 1835 1798 1823 0 +10.50(+0.58%)
Feb 15, 2011 1808 1832 1798 1812 0 +6.02(+0.33%)
Feb 14, 2011 1779 1817 1776 1806 0 +27.19(+1.53%)
Feb 11, 2011 1764 1786 1751 1779 0 +5.70(+0.32%)
Feb 10, 2011 1759 1784 1750 1774 0 +3.49(+0.20%)
Feb 09, 2011 1770 1787 1749 1770 0 -5.14(-0.29%)
Feb 08, 2011 1777 1785 1757 1775 0 +4.04(+0.23%)
Feb 07, 2011 1746 1792 1745 1771 0 +26.76(+1.53%)
Feb 04, 2011 1750 1770 1720 1744 0 -2.32(-0.13%)
Feb 03, 2011 1732 1755 1714 1747 0 +9.55(+0.55%)
Feb 02, 2011 1731 1759 1722 1737 0 -6.32(-0.36%)
Feb 01, 2011 1728 1752 1718 1743 0 +29.77(+1.74%)
Jan 31, 2011 1693 1719 1689 1714 0 +27.53(+1.63%)
Jan 28, 2011 1737 1746 1679 1686 0 -48.20(-2.78%)
Jan 27, 2011 1742 1756 1722 1734 0 -10.66(-0.61%)
Jan 26, 2011 1721 1755 1710 1745 0 +32.02(+1.87%)
Jan 25, 2011 1680 1717 1655 1713 0 +26.20(+1.55%)
Jan 24, 2011 1667 1695 1656 1687 0 +23.39(+1.41%)
Jan 21, 2011 1710 1717 1659 1663 0 -24.51(-1.45%)
Jan 20, 2011 1684 1709 1663 1688 0 -5.33(-0.31%)
Jan 19, 2011 1733 1745 1685 1693 0 -47.60(-2.73%)
Jan 18, 2011 1713 1743 1708 1741 0 +31.13(+1.82%)
Jan 14, 2011 1710 1710 1710 0 +0.51(+0.03%)
Jan 13, 2011 1697 1730 1685 1709 0 +15.13(+0.89%)
Jan 12, 2011 1718 1725 1687 1694 0 -7.36(-0.43%)
Jan 11, 2011 1702 1726 1681 1701 0 +12.17(+0.72%)
Jan 10, 2011 1678 1700 1665 1689 0 -2.94(-0.17%)
Jan 07, 2011 1712 1729 1678 1692 0 -21.73(-1.27%)
Jan 06, 2011 1713 1734 1700 1714 0 -2.57(-0.15%)
Jan 05, 2011 1682 1736 1671 1716 0 +23.31(+1.38%)
Jan 04, 2011 1708 1715 1669 1693 0 -14.17(-0.83%)
Jan 03, 2011 1695 1721 1685 1707 0 +29.85(+1.78%)
Dec 31, 2010 1682 1691 1670 1678 0 -7.05(-0.42%)
Dec 30, 2010 1684 1699 1678 1685 0 -1.65(-0.10%)
Dec 29, 2010 1688 1695 1676 1686 0 +3.46(+0.21%)
Dec 28, 2010 1684 1694 1671 1683 0 +2.21(+0.13%)
Dec 27, 2010 1677 1691 1663 1681 0 -6.88(-0.41%)
Dec 23, 2010 1693 1706 1680 1687 0 -9.63(-0.57%)
Dec 22, 2010 1690 1707 1680 1697 0 +4.49(+0.27%)
Dec 21, 2010 1679 1707 1669 1693 0 +17.33(+1.03%)
Dec 20, 2010 1687 1697 1662 1675 0 -4.42(-0.26%)
Dec 17, 2010 1658 1687 1645 1680 0 +21.22(+1.28%)
Dec 16, 2010 1638 1666 1625 1658 0 +18.86(+1.15%)
Dec 15, 2010 1644 1669 1631 1640 0 -11.05(-0.67%)
Dec 14, 2010 1661 1678 1638 1651 0 -1.76(-0.11%)
Dec 10, 2010 1642 1661 1627 1652 0 +15.12(+0.92%)
Dec 09, 2010 1645 1658 1623 1637 0 +2.21(+0.14%)
Dec 08, 2010 1648 1666 1625 1635 0 -9.67(-0.59%)
Dec 07, 2010 1666 1678 1636 1645 0 +5.41(+0.33%)
Dec 06, 2010 1632 1656 1626 1639 0 +1.08(+0.07%)
Dec 03, 2010 1622 1643 1610 1638 0 +10.71(+0.66%)
Dec 02, 2010 1606 1635 1604 1628 0 +22.90(+1.43%)
Dec 01, 2010 1593 1616 1587 1605 0 +38.89(+2.48%)
Nov 30, 2010 1535 1581 1530 1566 0 +12.70(+0.82%)
Nov 29, 2010 1547 1559 1525 1553 0 -6.56(-0.42%)
Nov 26, 2010 1548 1566 1536 1560 0 -7.21(-0.46%)
Nov 24, 2010 1541 1567 1567 1567 0 +36.86(+2.41%)
Nov 23, 2010 1522 1539 1507 1530 0 -9.19(-0.60%)
Nov 22, 2010 1530 1549 1516 1539 0 -2.35(-0.15%)
Nov 19, 2010 1522 1553 1511 1541 0 +19.36(+1.27%)
Nov 18, 2010 1508 1536 1504 1522 0 +31.62(+2.12%)
Nov 17, 2010 1490 1515 1479 1490 0 +10.85(+0.73%)
Nov 16, 2010 1496 1499 1460 1480 0 -28.74(-1.91%)
Nov 15, 2010 1510 1525 1494 1508 0 +1.39(+0.09%)
Nov 12, 2010 1510 1528 1492 1507 0 -18.32(-1.20%)
Nov 11, 2010 1533 1546 1508 1525 0 -24.60(-1.59%)
Nov 10, 2010 1555 1564 1532 1550 0 -7.26(-0.47%)
Nov 09, 2010 1584 1591 1547 1557 0 -7.35(-0.47%)
Nov 08, 2010 1571 1589 1550 1565 0 -32.50(-2.04%)
Nov 05, 2010 1582 1606 1575 1597 0 +21.00(+1.33%)
Nov 04, 2010 1557 1585 1551 1576 0 +39.28(+2.56%)
Nov 03, 2010 1534 1548 1510 1537 0 +3.37(+0.22%)
Nov 02, 2010 1510 1536 1506 1533 0 +42.33(+2.84%)
Nov 01, 2010 1492 1515 1476 1491 0 +5.83(+0.39%)
Oct 29, 2010 1470 1498 1459 1485 0 +11.36(+0.77%)
Oct 28, 2010 1476 1491 1453 1474 0 +10.12(+0.69%)
Oct 27, 2010 1450 1474 1434 1464 0 -28.17(-1.89%)
Oct 25, 2010 1507 1519 1484 1492 0 -4.49(-0.30%)
Oct 22, 2010 1473 1508 1461 1496 0 +24.86(+1.69%)
Oct 21, 2010 1455 1506 1437 1472 0 +22.82(+1.58%)
Oct 20, 2010 1432 1461 1424 1449 0 +24.97(+1.75%)
Oct 19, 2010 1437 1447 1411 1424 0 -33.58(-2.30%)
Oct 18, 2010 1461 1474 1441 1457 0 -4.09(-0.28%)
Oct 15, 2010 1469 1481 1436 1461 0 +9.58(+0.66%)
Oct 14, 2010 1467 1475 1440 1452 0 -15.91(-1.08%)
Oct 13, 2010 1462 1481 1447 1468 0 +16.15(+1.11%)
Oct 12, 2010 1454 1459 1429 1452 0 -11.73(-0.80%)
Oct 11, 2010 1471 1481 1457 1463 0 -7.51(-0.51%)
Oct 08, 2010 1469 1477 1443 1471 0 +25.02(+1.73%)
Oct 07, 2010 1458 1464 1428 1446 0 -0.69(-0.05%)
Oct 06, 2010 1439 1459 1430 1446 0 +6.31(+0.44%)
Oct 05, 2010 1424 1447 1410 1440 0 +35.97(+2.56%)
Oct 04, 2010 1422 1432 1394 1404 0 -23.76(-1.66%)
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.