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 (%)
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.