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 (%)
Feb 28, 2013 1934 1952 1925 1935 0 +12.13(+0.63%)
Feb 27, 2013 1894 1934 1890 1923 0 +25.15(+1.33%)
Feb 26, 2013 1881 1903 1871 1898 0 -24.89(-1.29%)
Feb 22, 2013 1915 1930 1905 1923 0 +19.99(+1.05%)
Feb 21, 2013 1904 1920 1887 1903 0 -7.62(-0.40%)
Feb 20, 2013 1951 1956 1909 1910 0 -45.60(-2.33%)
Feb 15, 2013 1956 1956 1956 0 +3.65(+0.19%)
Feb 14, 2013 1937 1966 1934 1952 0 +7.30(+0.38%)
Feb 13, 2013 1951 1965 1930 1945 0 +2.73(+0.14%)
Feb 12, 2013 1959 1970 1932 1942 0 -16.66(-0.85%)
Feb 11, 2013 1961 1972 1946 1959 0 -8.05(-0.41%)
Feb 08, 2013 1939 1971 1934 1967 0 +31.21(+1.61%)
Feb 07, 2013 1938 1945 1917 1936 0 +0.31(+0.02%)
Feb 06, 2013 1919 1948 1915 1936 0 +40.94(+2.16%)
Feb 04, 2013 1908 1919 1890 1895 0 -23.52(-1.23%)
Feb 01, 2013 1900 1926 1893 1918 0 +25.73(+1.36%)
Jan 31, 2013 1889 1907 1876 1892 0 -1.09(-0.06%)
Jan 30, 2013 1927 1930 1890 1894 0 -33.37(-1.73%)
Jan 29, 2013 1928 1945 1914 1927 0 +2.77(+0.14%)
Jan 28, 2013 1954 1960 1912 1924 0 -29.52(-1.51%)
Jan 25, 2013 1956 1966 1936 1954 0 +11.79(+0.61%)
Jan 24, 2013 1924 1977 1915 1942 0 +29.50(+1.54%)
Jan 23, 2013 1912 1928 1898 1912 0 -2.99(-0.16%)
Jan 22, 2013 1908 1921 1889 1915 0 +12.95(+0.68%)
Jan 18, 2013 1902 1902 1902 0 -7.13(-0.37%)
Jan 17, 2013 1891 1916 1868 1910 0 +24.32(+1.29%)
Jan 16, 2013 1916 1922 1872 1885 0 -39.69(-2.06%)
Jan 15, 2013 1904 1929 1898 1925 0 +11.06(+0.58%)
Jan 14, 2013 1919 1930 1902 1914 0 -6.61(-0.34%)
Jan 12, 2013 1938 1943 1910 1920 0 +0.00(+0.00%)
Jan 11, 2013 1938 1943 1910 1920 0 -21.92(-1.13%)
Jan 10, 2013 1932 1951 1919 1942 0 +11.28(+0.58%)
Jan 09, 2013 1923 1942 1911 1931 0 +20.37(+1.07%)
Jan 08, 2013 1931 1938 1883 1911 0 -21.57(-1.12%)
Jan 07, 2013 1937 1952 1920 1932 0 -15.24(-0.78%)
Jan 04, 2013 1955 1964 1936 1948 0 +0.68(+0.03%)
Jan 03, 2013 1958 1973 1942 1947 0 -12.09(-0.62%)
Jan 02, 2013 1949 1963 1911 1959 0 +52.52(+2.75%)
Dec 31, 2012 1906 1906 1906 0 +40.39(+2.16%)
Dec 28, 2012 1876 1889 1863 1866 0 -21.00(-1.11%)
Dec 27, 2012 1890 1900 1866 1887 0 -0.63(-0.03%)
Dec 26, 2012 1899 1910 1885 1888 0 -7.25(-0.38%)
Dec 24, 2012 1895 1895 1895 0 -0.77(-0.04%)
Dec 21, 2012 1887 1907 1879 1896 0 -14.41(-0.75%)
Dec 20, 2012 1904 1915 1885 1910 0 +16.63(+0.88%)
Dec 19, 2012 1897 1913 1888 1893 0 -4.93(-0.26%)
Dec 18, 2012 1877 1904 1870 1898 0 +20.54(+1.09%)
Dec 17, 2012 1866 1885 1854 1878 0 +19.53(+1.05%)
Dec 14, 2012 1836 1869 1829 1858 0 +21.62(+1.18%)
Dec 13, 2012 1847 1861 1827 1837 0 -10.79(-0.58%)
Dec 12, 2012 1854 1878 1839 1848 0 -2.05(-0.11%)
Dec 11, 2012 1849 1865 1833 1850 0 +7.39(+0.40%)
Dec 10, 2012 1830 1847 1820 1842 0 +13.83(+0.76%)
Dec 07, 2012 1836 1840 1811 1828 0 -0.43(-0.02%)
Dec 06, 2012 1831 1840 1810 1829 0 -4.20(-0.23%)
Dec 05, 2012 1820 1843 1805 1833 0 +17.97(+0.99%)
Dec 04, 2012 1809 1835 1800 1815 0 -10.36(-0.57%)
Nov 30, 2012 1827 1835 1810 1825 0 +1.45(+0.08%)
Nov 29, 2012 1819 1840 1806 1824 0 +14.72(+0.81%)
Nov 28, 2012 1778 1811 1767 1809 0 +23.08(+1.29%)
Nov 27, 2012 1789 1809 1778 1786 0 -6.17(-0.34%)
Nov 26, 2012 1785 1803 1776 1792 0 -3.86(-0.21%)
Nov 24, 2012 1783 1800 1774 1796 0 +0.00(+0.00%)
Nov 23, 2012 1783 1800 1774 1796 0 +20.77(+1.17%)
Nov 21, 2012 1775 1775 1775 0 +8.11(+0.46%)
Nov 20, 2012 1762 1775 1753 1767 0 -0.78(-0.04%)
Nov 19, 2012 1753 1771 1740 1768 0 +38.11(+2.20%)
Nov 16, 2012 1727 1745 1709 1730 0 +3.55(+0.21%)
Nov 15, 2012 1725 1745 1698 1726 0 +3.31(+0.19%)
Nov 14, 2012 1775 1781 1717 1723 0 -44.57(-2.52%)
Nov 13, 2012 1763 1790 1753 1768 0 -12.87(-0.72%)
Nov 12, 2012 1776 1807 1765 1780 0 +52.08(+3.01%)
Nov 09, 2012 1715 1754 1708 1728 0 +6.11(+0.35%)
Nov 08, 2012 1747 1763 1717 1722 0 -26.76(-1.53%)
Nov 07, 2012 1770 1786 1729 1749 0 -42.36(-2.36%)
Nov 06, 2012 1770 1804 1761 1791 0 +26.74(+1.52%)
Nov 05, 2012 1747 1772 1728 1765 0 +20.75(+1.19%)
Nov 02, 2012 1780 1784 1740 1744 0 -24.45(-1.38%)
Nov 01, 2012 1744 1785 1716 1768 0 +23.85(+1.37%)
Oct 31, 2012 1735 1765 1704 1745 0 +5.32(+0.31%)
Oct 26, 2012 1739 1739 1739 0 +15.50(+0.90%)
Oct 25, 2012 1700 1759 1674 1724 0 +40.45(+2.40%)
Oct 24, 2012 1692 1704 1676 1683 0 -0.65(-0.04%)
Oct 23, 2012 1699 1708 1673 1684 0 -36.32(-2.11%)
Oct 19, 2012 1737 1747 1708 1720 0 -24.82(-1.42%)
Oct 18, 2012 1733 1754 1721 1745 0 +5.90(+0.34%)
Oct 17, 2012 1736 1751 1719 1739 0 +6.50(+0.38%)
Oct 16, 2012 1719 1737 1706 1733 0 +25.91(+1.52%)
Oct 15, 2012 1675 1712 1668 1707 0 +35.17(+2.10%)
Oct 12, 2012 1682 1694 1662 1672 0 -8.55(-0.51%)
Oct 11, 2012 1682 1696 1669 1680 0 +17.93(+1.08%)
Oct 10, 2012 1674 1679 1656 1662 0 -11.36(-0.68%)
Oct 09, 2012 1689 1709 1666 1674 0 -14.12(-0.84%)
Oct 08, 2012 1679 1697 1672 1688 0 +0.89(+0.05%)
Oct 06, 2012 1701 1713 1679 1687 0 +0.00(+0.00%)
Oct 05, 2012 1701 1713 1679 1687 0 -2.99(-0.18%)
Oct 04, 2012 1679 1701 1667 1690 0 +19.11(+1.14%)
Oct 03, 2012 1680 1685 1662 1671 0 -4.20(-0.25%)
Oct 02, 2012 1695 1704 1662 1675 0 -16.24(-0.96%)
Oct 01, 2012 1685 1707 1671 1691 0 +12.94(+0.77%)
Sep 28, 2012 1669 1690 1655 1678 0 -0.31(-0.02%)
Sep 27, 2012 1676 1684 1653 1678 0 +15.69(+0.94%)
Sep 26, 2012 1652 1680 1645 1663 0 +0.69(+0.04%)
Sep 25, 2012 1684 1690 1657 1662 0 -16.86(-1.00%)
Sep 24, 2012 1669 1691 1661 1679 0 -19.55(-1.15%)
Sep 21, 2012 1697 1718 1682 1699 0 +13.60(+0.81%)
Sep 20, 2012 1667 1689 1649 1685 0 +4.37(+0.26%)
Sep 19, 2012 1675 1690 1666 1681 0 +5.11(+0.30%)
Sep 18, 2012 1673 1684 1657 1675 0 -1.94(-0.12%)
Sep 17, 2012 1704 1712 1670 1677 0 -37.68(-2.20%)
Sep 14, 2012 1715 1748 1701 1715 0 +12.99(+0.76%)
Sep 13, 2012 1673 1716 1661 1702 0 +24.53(+1.46%)
Sep 12, 2012 1687 1698 1662 1678 0 -4.10(-0.24%)
Sep 11, 2012 1676 1688 1664 1682 0 +7.88(+0.47%)
Sep 10, 2012 1690 1706 1668 1674 0 -21.87(-1.29%)
Sep 07, 2012 1690 1708 1675 1696 0 +13.25(+0.79%)
Sep 06, 2012 1646 1690 1640 1682 0 +50.39(+3.09%)
Sep 05, 2012 1648 1660 1625 1632 0 -16.91(-1.03%)
Sep 04, 2012 1648 1663 1621 1649 0 -1.77(-0.11%)
Aug 31, 2012 1651 1651 1651 0 +4.09(+0.25%)
Aug 30, 2012 1658 1662 1637 1647 0 -23.89(-1.43%)
Aug 29, 2012 1675 1682 1658 1670 0 -7.52(-0.45%)
Aug 27, 2012 1694 1701 1671 1678 0 -11.58(-0.69%)
Aug 24, 2012 1671 1697 1662 1690 0 +14.81(+0.88%)
Aug 23, 2012 1695 1701 1667 1675 0 -27.13(-1.59%)
Aug 22, 2012 1705 1714 1689 1702 0 -10.29(-0.60%)
Aug 21, 2012 1717 1734 1703 1712 0 -0.60(-0.04%)
Aug 20, 2012 1708 1719 1696 1713 0 -0.23(-0.01%)
Aug 17, 2012 1697 1720 1686 1713 0 +19.81(+1.17%)
Aug 16, 2012 1673 1698 1658 1693 0 +22.39(+1.34%)
Aug 15, 2012 1663 1676 1650 1671 0 +3.47(+0.21%)
Aug 14, 2012 1686 1690 1661 1667 0 -8.26(-0.49%)
Aug 13, 2012 1684 1696 1653 1676 0 -12.91(-0.76%)
Aug 11, 2012 1674 1696 1661 1688 0 +0.00(+0.00%)
Aug 10, 2012 1674 1696 1661 1688 0 +5.18(+0.31%)
Aug 09, 2012 1657 1693 1654 1683 0 +22.79(+1.37%)
Aug 08, 2012 1653 1671 1642 1661 0 +0.68(+0.04%)
Aug 07, 2012 1647 1670 1638 1660 0 +23.04(+1.41%)
Aug 06, 2012 1626 1649 1615 1637 0 +16.59(+1.02%)
Aug 03, 2012 1609 1633 1601 1620 0 +33.19(+2.09%)
Aug 02, 2012 1562 1601 1548 1587 0 +8.68(+0.55%)
Aug 01, 2012 1614 1624 1570 1578 0 -26.42(-1.65%)
Jul 31, 2012 1593 1627 1588 1605 0 +10.24(+0.64%)
Jul 30, 2012 1608 1619 1583 1595 0 -17.07(-1.06%)
Jul 27, 2012 1602 1623 1577 1612 0 +26.59(+1.68%)
Jul 26, 2012 1608 1617 1560 1585 0 -3.92(-0.25%)
Jul 25, 2012 1612 1620 1575 1589 0 -14.18(-0.88%)
Jul 24, 2012 1624 1632 1572 1603 0 -20.17(-1.24%)
Jul 23, 2012 1624 1635 1604 1623 0 -29.28(-1.77%)
Jul 20, 2012 1681 1689 1645 1653 0 -37.41(-2.21%)
Jul 19, 2012 1686 1703 1670 1690 0 +6.55(+0.39%)
Jul 18, 2012 1647 1691 1644 1683 0 +29.18(+1.76%)
Jul 17, 2012 1650 1670 1628 1654 0 +8.57(+0.52%)
Jul 16, 2012 1646 1656 1627 1646 0 -9.28(-0.56%)
Jul 14, 2012 1623 1659 1617 1655 0 +0.00(+0.00%)
Jul 13, 2012 1623 1659 1617 1655 0 +37.60(+2.32%)
Jul 12, 2012 1616 1638 1583 1617 0 -10.80(-0.66%)
Jul 11, 2012 1655 1660 1617 1628 0 -25.01(-1.51%)
Jul 10, 2012 1662 1688 1640 1653 0 -3.19(-0.19%)
Jul 09, 2012 1659 1668 1640 1656 0 -7.79(-0.47%)
Jul 06, 2012 1665 1679 1650 1664 0 -26.07(-1.54%)
Jul 05, 2012 1678 1708 1671 1690 0 -8.93(-0.53%)
Jul 03, 2012 1699 1699 1699 0 +24.80(+1.48%)
Jul 02, 2012 1666 1691 1646 1674 0 +11.29(+0.68%)
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%)
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.