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 (%)
Jan 30, 2009 839.14 846.20 802.09 814.41 0 -25.54(-3.04%)
Jan 29, 2009 857.09 860.21 830.29 839.95 0 -30.49(-3.50%)
Jan 28, 2009 844.73 877.44 833.55 870.44 0 +47.19(+5.73%)
Jan 27, 2009 827.00 846.68 807.26 823.25 0 +15.32(+1.90%)
Jan 26, 2009 811.70 846.25 789.38 807.93 0 -2.23(-0.28%)
Jan 23, 2009 774.33 827.58 758.35 810.16 0 +21.68(+2.75%)
Jan 22, 2009 794.71 816.54 767.66 788.48 0 -27.62(-3.38%)
Jan 21, 2009 779.60 819.26 765.68 816.11 0 +47.89(+6.23%)
Jan 20, 2009 786.19 811.05 731.90 768.22 0 -12.84(-1.64%)
Jan 19, 2009 788.16 801.81 747.44 781.06 0 +0.00(+0.00%)
Jan 16, 2009 788.16 801.81 747.44 781.06 0 +7.72(+1.00%)
Jan 15, 2009 744.07 784.85 718.30 773.35 0 +24.90(+3.33%)
Jan 14, 2009 777.79 785.63 738.91 748.45 0 -44.54(-5.62%)
Jan 13, 2009 791.03 819.54 769.53 792.99 0 -20.35(-2.50%)
Jan 12, 2009 858.46 861.58 802.36 813.34 0 -61.84(-7.07%)
Jan 09, 2009 910.89 916.65 861.45 875.18 0 -28.53(-3.16%)
Jan 08, 2009 883.91 907.39 871.17 903.72 0 +12.97(+1.46%)
Jan 07, 2009 923.81 929.63 879.60 890.75 0 -49.14(-5.23%)
Jan 06, 2009 926.75 968.40 908.99 939.89 0 +27.35(+3.00%)
Jan 05, 2009 894.34 930.62 878.05 912.54 0 +15.05(+1.68%)
Jan 02, 2009 857.15 905.88 840.92 897.49 0 +48.68(+5.74%)
Jan 01, 2009 837.26 868.32 826.61 848.81 0 +0.00(+0.00%)
Dec 31, 2008 837.26 868.32 826.61 848.81 0 +10.54(+1.26%)
Dec 30, 2008 805.98 840.48 792.33 838.27 0 +38.66(+4.84%)
Dec 29, 2008 816.96 820.77 784.40 799.61 0 -13.66(-1.68%)
Dec 26, 2008 802.62 818.74 793.25 813.27 0 +13.10(+1.64%)
Dec 25, 2008 796.57 809.48 777.75 800.17 0 +0.00(+0.00%)
Dec 24, 2008 796.57 809.48 777.75 800.17 0 +3.53(+0.44%)
Dec 23, 2008 808.44 824.47 782.77 796.64 0 -2.84(-0.35%)
Dec 22, 2008 851.89 856.83 781.31 799.47 0 -50.85(-5.98%)
Dec 19, 2008 861.64 874.54 831.77 850.32 0 +2.01(+0.24%)
Dec 18, 2008 884.05 903.02 827.00 848.31 0 -33.17(-3.76%)
Dec 17, 2008 842.41 903.61 832.79 881.48 0 +16.83(+1.95%)
Dec 16, 2008 819.72 867.37 802.28 864.66 0 +55.87(+6.91%)
Dec 15, 2008 850.73 864.13 795.19 808.79 0 -29.79(-3.55%)
Dec 12, 2008 780.50 843.82 771.71 838.59 0 +27.36(+3.37%)
Dec 11, 2008 838.44 867.57 798.32 811.23 0 -33.43(-3.96%)
Dec 10, 2008 826.71 856.06 809.92 844.66 0 +44.08(+5.51%)
Dec 09, 2008 800.14 847.69 782.35 800.58 0 -15.42(-1.89%)
Dec 08, 2008 757.77 838.84 748.24 816.00 0 +90.34(+12.45%)
Dec 05, 2008 687.68 734.03 673.01 725.66 0 +23.90(+3.41%)
Dec 04, 2008 730.39 773.84 683.42 701.76 0 -39.04(-5.27%)
Dec 03, 2008 711.50 758.97 698.01 740.80 0 -12.95(-1.72%)
Dec 02, 2008 741.03 762.91 719.60 753.76 0 +30.14(+4.17%)
Dec 01, 2008 800.34 808.91 719.20 723.61 0 -104.78(-12.65%)
Nov 28, 2008 791.23 834.94 777.59 828.39 0 +26.33(+3.28%)
Nov 27, 2008 730.76 804.49 724.49 802.06 0 +0.00(+0.00%)
Nov 26, 2008 730.76 804.49 724.49 802.06 0 +53.10(+7.09%)
Nov 25, 2008 742.15 768.00 705.13 748.96 0 +18.42(+2.52%)
Nov 24, 2008 690.24 746.32 678.77 730.54 0 +57.54(+8.55%)
Nov 21, 2008 647.29 676.07 603.80 673.00 0 +46.91(+7.49%)
Nov 20, 2008 674.36 698.98 620.02 626.09 0 -56.70(-8.30%)
Nov 19, 2008 731.63 750.82 679.84 682.79 0 -54.28(-7.36%)
Nov 18, 2008 742.39 758.72 705.88 737.07 0 -1.35(-0.18%)
Nov 17, 2008 752.03 775.61 726.30 738.42 0 -23.21(-3.05%)
Nov 14, 2008 787.58 817.26 754.04 761.63 0 -46.85(-5.80%)
Nov 13, 2008 736.31 810.36 691.35 808.48 0 +84.53(+11.68%)
Nov 12, 2008 768.26 780.37 713.01 723.95 0 -62.27(-7.92%)
Nov 11, 2008 800.38 818.94 768.40 786.22 0 -28.60(-3.51%)
Nov 10, 2008 849.58 877.44 794.22 814.82 0 -5.27(-0.64%)
Nov 07, 2008 807.14 840.12 786.63 820.09 0 +23.35(+2.93%)
Nov 06, 2008 860.04 883.02 783.41 796.74 0 -81.46(-9.28%)
Nov 05, 2008 933.27 954.08 873.56 878.20 0 -90.34(-9.33%)
Nov 04, 2008 948.20 1004 930.75 968.54 0 +44.51(+4.82%)
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.