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 (%)
Mar 30, 2012 1820 1831 1798 1806 0 +4.74(+0.26%)
Mar 29, 2012 1790 1809 1770 1801 0 -4.09(-0.23%)
Mar 28, 2012 1821 1826 1783 1805 0 -18.95(-1.04%)
Mar 27, 2012 1837 1849 1821 1824 0 -12.74(-0.69%)
Mar 26, 2012 1824 1847 1810 1837 0 +32.90(+1.82%)
Mar 23, 2012 1785 1812 1776 1804 0 +19.73(+1.11%)
Mar 22, 2012 1804 1807 1764 1785 0 -33.32(-1.83%)
Mar 21, 2012 1826 1833 1804 1818 0 -5.07(-0.28%)
Mar 20, 2012 1831 1840 1807 1823 0 -26.56(-1.44%)
Mar 19, 2012 1832 1862 1826 1849 0 +17.84(+0.97%)
Mar 16, 2012 1829 1843 1820 1832 0 +4.93(+0.27%)
Mar 15, 2012 1818 1839 1802 1827 0 +7.40(+0.41%)
Mar 14, 2012 1814 1831 1794 1819 0 +15.69(+0.87%)
Mar 13, 2012 1765 1807 1755 1804 0 +46.54(+2.65%)
Mar 12, 2012 1775 1785 1751 1757 0 -33.64(-1.88%)
Mar 09, 2012 1766 1803 1758 1791 0 +29.22(+1.66%)
Mar 08, 2012 1725 1775 1716 1762 0 +55.15(+3.23%)
Mar 07, 2012 1705 1720 1687 1706 0 +9.48(+0.56%)
Mar 06, 2012 1703 1719 1687 1697 0 -29.41(-1.70%)
Mar 05, 2012 1735 1742 1704 1726 0 -12.16(-0.70%)
Mar 02, 2012 1749 1761 1723 1738 0 -12.70(-0.73%)
Mar 01, 2012 1741 1769 1736 1751 0 +12.80(+0.74%)
Feb 29, 2012 1752 1770 1730 1738 0 -12.61(-0.72%)
Feb 28, 2012 1746 1766 1726 1751 0 +3.22(+0.18%)
Feb 27, 2012 1737 1764 1722 1748 0 -6.63(-0.38%)
Feb 24, 2012 1753 1783 1738 1754 0 +3.89(+0.22%)
Feb 23, 2012 1741 1756 1726 1750 0 +9.46(+0.54%)
Feb 22, 2012 1745 1760 1726 1741 0 -15.32(-0.87%)
Feb 21, 2012 1756 1776 1744 1756 0 +6.80(+0.39%)
Feb 17, 2012 1750 1750 1750 0 +1.04(+0.06%)
Feb 16, 2012 1736 1762 1708 1748 0 +14.66(+0.85%)
Feb 15, 2012 1770 1773 1723 1734 0 -19.91(-1.14%)
Feb 14, 2012 1759 1770 1732 1754 0 -14.79(-0.84%)
Feb 13, 2012 1760 1776 1736 1769 0 +26.92(+1.55%)
Feb 10, 2012 1752 1760 1731 1742 0 -31.14(-1.76%)
Feb 09, 2012 1779 1795 1758 1773 0 -4.74(-0.27%)
Feb 08, 2012 1773 1797 1757 1778 0 +5.95(+0.34%)
Feb 07, 2012 1772 1787 1750 1772 0 -1.78(-0.10%)
Feb 06, 2012 1783 1797 1765 1773 0 -23.46(-1.31%)
Feb 03, 2012 1767 1808 1760 1797 0 +49.08(+2.81%)
Feb 02, 2012 1744 1761 1728 1748 0 +5.06(+0.29%)
Feb 01, 2012 1727 1765 1718 1743 0 +36.48(+2.14%)
Jan 31, 2012 1722 1734 1684 1706 0 -1.09(-0.06%)
Jan 30, 2012 1707 1720 1688 1707 0 -21.67(-1.25%)
Jan 27, 2012 1716 1746 1690 1729 0 +4.89(+0.28%)
Jan 26, 2012 1775 1804 1716 1724 0 -67.93(-3.79%)
Jan 25, 2012 1751 1804 1744 1792 0 +32.52(+1.85%)
Jan 24, 2012 1750 1767 1736 1759 0 -5.02(-0.28%)
Jan 23, 2012 1774 1797 1755 1764 0 -7.99(-0.45%)
Jan 20, 2012 1781 1786 1752 1772 0 -10.42(-0.58%)
Jan 19, 2012 1766 1796 1757 1783 0 +22.34(+1.27%)
Jan 18, 2012 1730 1764 1724 1761 0 +24.46(+1.41%)
Jan 17, 2012 1737 1756 1721 1736 0 +19.07(+1.11%)
Jan 13, 2012 1717 1717 1717 0 -23.73(-1.36%)
Jan 12, 2012 1747 1756 1717 1741 0 -0.49(-0.03%)
Jan 11, 2012 1740 1754 1724 1741 0 -0.34(-0.02%)
Jan 10, 2012 1718 1753 1708 1742 0 +43.15(+2.54%)
Jan 09, 2012 1702 1712 1679 1698 0 +1.37(+0.08%)
Jan 06, 2012 1695 1710 1679 1697 0 +1.46(+0.09%)
Jan 05, 2012 1687 1705 1660 1696 0 -0.75(-0.04%)
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.