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 (%)
Jun 30, 2012 1656 1680 1645 1663 0 -0.31(-0.02%)
Jun 29, 2012 1656 1680 1645 1663 0 +38.44(+2.37%)
Jun 28, 2012 1609 1629 1593 1625 0 +4.70(+0.29%)
Jun 27, 2012 1615 1633 1597 1620 0 +18.27(+1.14%)
Jun 26, 2012 1609 1630 1593 1602 0 -5.23(-0.33%)
Jun 25, 2012 1600 1617 1589 1607 0 -18.59(-1.14%)
Jun 22, 2012 1627 1637 1605 1626 0 +5.90(+0.36%)
Jun 21, 2012 1667 1671 1617 1620 0 -43.02(-2.59%)
Jun 20, 2012 1679 1688 1650 1663 0 -14.86(-0.89%)
Jun 19, 2012 1660 1700 1653 1678 0 +28.85(+1.75%)
Jun 18, 2012 1631 1659 1620 1649 0 +8.65(+0.53%)
Jun 15, 2012 1636 1653 1624 1640 0 +11.74(+0.72%)
Jun 14, 2012 1617 1641 1603 1629 0 +14.60(+0.90%)
Jun 13, 2012 1629 1641 1604 1614 0 -23.29(-1.42%)
Jun 12, 2012 1611 1641 1600 1637 0 +32.72(+2.04%)
Jun 11, 2012 1650 1653 1602 1604 0 -27.80(-1.70%)
Jun 08, 2012 1623 1641 1602 1632 0 +0.77(+0.05%)
Jun 07, 2012 1641 1660 1615 1632 0 +14.68(+0.91%)
Jun 06, 2012 1592 1619 1584 1617 0 +40.09(+2.54%)
Jun 05, 2012 1572 1586 1554 1577 0 -1.51(-0.10%)
Jun 04, 2012 1598 1615 1559 1578 0 -15.12(-0.95%)
Jun 02, 2012 1606 1622 1589 1593 0 +0.00(+0.00%)
Jun 01, 2012 1606 1622 1589 1593 0 -48.63(-2.96%)
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%)
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.