Skip to main content
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 (%)
May 31, 2012 1651 1669 1622 1642 0 -16.15(-0.97%)
May 30, 2012 1660 1670 1645 1658 0 -23.34(-1.39%)
May 29, 2012 1677 1694 1660 1681 0 +26.22(+1.58%)
May 25, 2012 1655 1655 1655 0 -18.88(-1.13%)
May 24, 2012 1695 1697 1649 1674 0 -11.82(-0.70%)
May 23, 2012 1668 1692 1638 1686 0 +2.28(+0.14%)
May 22, 2012 1707 1718 1675 1684 0 -19.36(-1.14%)
May 21, 2012 1666 1707 1660 1703 0 +46.87(+2.83%)
May 18, 2012 1675 1696 1647 1656 0 -5.05(-0.30%)
May 17, 2012 1676 1712 1649 1661 0 -11.17(-0.67%)
May 16, 2012 1707 1716 1668 1672 0 -24.14(-1.42%)
May 15, 2012 1721 1732 1687 1697 0 -24.54(-1.43%)
May 14, 2012 1713 1739 1697 1721 0 -14.25(-0.82%)
May 11, 2012 1720 1756 1718 1735 0 +2.44(+0.14%)
May 10, 2012 1757 1760 1720 1733 0 -5.14(-0.30%)
May 09, 2012 1732 1766 1712 1738 0 -20.25(-1.15%)
May 08, 2012 1753 1767 1726 1758 0 -6.20(-0.35%)
May 07, 2012 1762 1780 1743 1764 0 -6.12(-0.35%)
May 04, 2012 1805 1810 1763 1771 0 -48.40(-2.66%)
May 03, 2012 1844 1852 1811 1819 0 -25.45(-1.38%)
May 02, 2012 1822 1855 1811 1844 0 +7.08(+0.39%)
May 01, 2012 1826 1859 1811 1837 0 +11.39(+0.62%)
Apr 30, 2012 1833 1839 1806 1826 0 -12.50(-0.68%)
Apr 27, 2012 1832 1853 1818 1838 0 +17.03(+0.93%)
Apr 26, 2012 1795 1831 1775 1821 0 +18.22(+1.01%)
Apr 25, 2012 1792 1813 1781 1803 0 +24.20(+1.36%)
Apr 24, 2012 1778 1797 1759 1779 0 +5.66(+0.32%)
Apr 23, 2012 1780 1786 1752 1773 0 -34.25(-1.89%)
Apr 20, 2012 1804 1826 1790 1808 0 +22.88(+1.28%)
Apr 19, 2012 1802 1810 1774 1785 0 -17.85(-0.99%)
Apr 18, 2012 1797 1816 1787 1803 0 -4.52(-0.25%)
Apr 17, 2012 1785 1824 1775 1807 0 +38.69(+2.19%)
Apr 16, 2012 1774 1792 1755 1768 0 +10.09(+0.57%)
Apr 13, 2012 1764 1779 1750 1758 0 -23.20(-1.30%)
Apr 12, 2012 1739 1792 1737 1782 0 +44.53(+2.56%)
Apr 11, 2012 1723 1754 1711 1737 0 +38.35(+2.26%)
Apr 10, 2012 1736 1742 1692 1699 0 -41.22(-2.37%)
Apr 09, 2012 1739 1753 1726 1740 0 -27.77(-1.57%)
Apr 05, 2012 1780 1796 1761 1768 0 -18.73(-1.05%)
Apr 04, 2012 1788 1800 1768 1786 0 -21.91(-1.21%)
Apr 03, 2012 1821 1830 1789 1808 0 -18.14(-0.99%)
Apr 02, 2012 1801 1838 1792 1826 0 +20.29(+1.12%)
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%)
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.