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 (%)
Oct 31, 2011 1614 1646 1587 1614 0 +348.91(+27.57%)
Oct 28, 2011 1224 1283 1207 1265 0 +33.53(+2.72%)
Oct 27, 2011 1195 1253 1153 1232 0 -404.60(-24.72%)
Oct 26, 2011 1649 1660 1603 1637 0 +16.92(+1.04%)
Oct 25, 2011 1655 1669 1613 1620 0 -53.83(-3.22%)
Oct 24, 2011 1633 1680 1630 1673 0 +47.37(+2.91%)
Oct 21, 2011 1610 1632 1593 1626 0 +43.75(+2.76%)
Oct 20, 2011 1570 1596 1551 1582 0 +9.23(+0.59%)
Oct 19, 2011 1610 1626 1567 1573 0 -38.74(-2.40%)
Oct 18, 2011 1552 1623 1539 1612 0 +52.36(+3.36%)
Oct 17, 2011 1601 1606 1553 1560 0 -50.44(-3.13%)
Oct 14, 2011 1610 1617 1579 1610 0 +19.57(+1.23%)
Oct 13, 2011 1576 1597 1550 1590 0 -0.96(-0.06%)
Oct 12, 2011 1590 1616 1567 1591 0 +13.82(+0.88%)
Oct 11, 2011 1545 1588 1536 1578 0 +18.12(+1.16%)
Oct 10, 2011 1532 1563 1522 1559 0 +58.70(+3.91%)
Oct 07, 2011 1514 1538 1481 1501 0 -6.69(-0.44%)
Oct 06, 2011 1481 1512 1468 1507 0 +35.55(+2.42%)
Oct 05, 2011 1410 1481 1391 1472 0 +66.19(+4.71%)
Oct 04, 2011 1370 1415 1323 1406 0 +14.06(+1.01%)
Oct 03, 2011 1468 1477 1385 1392 0 -80.34(-5.46%)
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%)
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.