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 (%)
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%)
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%)
Jan 04, 2012 1680 1703 1670 1696 0 +56.76(+3.46%)
Dec 30, 2011 1649 1657 1632 1640 0 -9.74(-0.59%)
Dec 29, 2011 1623 1656 1622 1649 0 +29.45(+1.82%)
Dec 28, 2011 1650 1653 1609 1620 0 -32.55(-1.97%)
Dec 27, 2011 1640 1661 1634 1652 0 +6.32(+0.38%)
Dec 23, 2011 1646 1646 1646 0 +22.74(+1.40%)
Dec 21, 2011 1617 1630 1583 1623 0 +2.78(+0.17%)
Dec 20, 2011 1578 1632 1574 1621 0 +71.47(+4.61%)
Dec 19, 2011 1578 1591 1543 1549 0 -21.13(-1.35%)
Dec 16, 2011 1583 1603 1556 1570 0 +11.42(+0.73%)
Dec 15, 2011 1563 1576 1538 1559 0 +17.43(+1.13%)
Dec 14, 2011 1551 1566 1519 1541 0 -18.20(-1.17%)
Dec 13, 2011 1609 1623 1548 1560 0 -36.96(-2.31%)
Dec 12, 2011 1618 1622 1574 1597 0 -45.47(-2.77%)
Dec 09, 2011 1597 1649 1595 1642 0 +47.73(+2.99%)
Dec 08, 2011 1641 1646 1587 1594 0 -58.44(-3.54%)
Dec 07, 2011 1639 1665 1620 1653 0 +5.09(+0.31%)
Dec 06, 2011 1657 1673 1634 1648 0 -13.21(-0.80%)
Dec 05, 2011 1671 1680 1644 1661 0 +25.82(+1.58%)
Dec 02, 2011 1659 1671 1628 1635 0 -8.90(-0.54%)
Dec 01, 2011 1643 1662 1629 1644 0 -8.11(-0.49%)
Nov 30, 2011 1610 1655 1602 1652 0 +91.87(+5.89%)
Nov 29, 2011 1571 1586 1550 1560 0 -3.11(-0.20%)
Nov 28, 2011 1553 1576 1541 1563 0 +66.68(+4.46%)
Nov 25, 2011 1492 1526 1489 1497 0 +1.56(+0.10%)
Nov 23, 2011 1495 1495 1495 0 -43.49(-2.83%)
Nov 22, 2011 1552 1566 1527 1539 0 -21.20(-1.36%)
Nov 21, 2011 1549 1574 1510 1560 0 -25.35(-1.60%)
Nov 18, 2011 1587 1602 1569 1585 0 +8.06(+0.51%)
Nov 17, 2011 1613 1629 1560 1577 0 -38.47(-2.38%)
Nov 16, 2011 1631 1654 1610 1615 0 -33.26(-2.02%)
Nov 15, 2011 1626 1663 1615 1649 0 +16.41(+1.01%)
Nov 14, 2011 1643 1660 1620 1632 0 -20.98(-1.27%)
Nov 11, 2011 1646 1671 1633 1653 0 +23.41(+1.44%)
Nov 10, 2011 1631 1647 1603 1630 0 +21.21(+1.32%)
Nov 09, 2011 1637 1657 1603 1609 0 -73.58(-4.37%)
Nov 08, 2011 1678 1694 1645 1682 0 +15.14(+0.91%)
Nov 07, 2011 1669 1685 1638 1667 0 -5.72(-0.34%)
Nov 04, 2011 1638 1685 1623 1673 0 +16.29(+0.98%)
Nov 03, 2011 1620 1664 1601 1657 0 +51.41(+3.20%)
Nov 02, 2011 1593 1621 1577 1605 0 +44.38(+2.84%)
Nov 01, 2011 1562 1595 1544 1561 0 -53.62(-3.32%)
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%)
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%)
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.