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 (%)
May 28, 2010 1388 1388 1388 0 -44.57(-3.11%)
May 27, 2010 1398 1434 1388 1432 0 +71.72(+5.27%)
May 26, 2010 1386 1412 1352 1361 0 -7.46(-0.55%)
May 25, 2010 1313 1373 1304 1368 0 +12.94(+0.95%)
May 24, 2010 1382 1393 1352 1355 0 -30.59(-2.21%)
May 21, 2010 1311 1399 1308 1386 0 +49.90(+3.74%)
May 20, 2010 1338 1380 1327 1336 0 -73.13(-5.19%)
May 19, 2010 1409 1432 1374 1409 0 -12.24(-0.86%)
May 18, 2010 1462 1484 1415 1421 0 -25.80(-1.78%)
May 17, 2010 1452 1464 1397 1447 0 -6.34(-0.44%)
May 14, 2010 1455 1496 1429 1453 0 -55.89(-3.70%)
May 13, 2010 1513 1540 1501 1509 0 +0.68(+0.05%)
May 12, 2010 1491 1515 1480 1509 0 +27.34(+1.85%)
May 11, 2010 1492 1506 1470 1481 0 -14.69(-0.98%)
May 10, 2010 1480 1499 1473 1496 0 +83.73(+5.93%)
May 07, 2010 1447 1462 1373 1412 0 -35.34(-2.44%)
May 06, 2010 1470 1528 1349 1448 0 -21.83(-1.49%)
May 05, 2010 1482 1507 1456 1469 0 -25.58(-1.71%)
May 04, 2010 1530 1533 1481 1495 0 -60.93(-3.92%)
May 03, 2010 1543 1562 1520 1556 0 +22.71(+1.48%)
Apr 30, 2010 1597 1607 1531 1533 0 -62.09(-3.89%)
Apr 29, 2010 1589 1614 1566 1595 0 +16.58(+1.05%)
Apr 28, 2010 1576 1588 1555 1579 0 +20.65(+1.33%)
Apr 27, 2010 1613 1622 1550 1558 0 -59.39(-3.67%)
Apr 26, 2010 1627 1648 1608 1617 0 -2.26(-0.14%)
Apr 23, 2010 1605 1625 1585 1620 0 +15.99(+1.00%)
Apr 22, 2010 1558 1610 1537 1604 0 +21.42(+1.35%)
Apr 21, 2010 1585 1597 1532 1582 0 +30.68(+1.98%)
Apr 20, 2010 1542 1569 1535 1552 0 +25.96(+1.70%)
Apr 19, 2010 1536 1545 1503 1526 0 -20.56(-1.33%)
Apr 16, 2010 1568 1582 1530 1546 0 -30.38(-1.93%)
Apr 15, 2010 1576 1601 1553 1577 0 -3.32(-0.21%)
Apr 14, 2010 1584 1593 1565 1580 0 +5.81(+0.37%)
Apr 13, 2010 1577 1591 1559 1574 0 -7.30(-0.46%)
Apr 12, 2010 1591 1605 1573 1581 0 -5.37(-0.34%)
Apr 09, 2010 1598 1613 1574 1587 0 -4.50(-0.28%)
Apr 08, 2010 1580 1598 1564 1591 0 -2.17(-0.14%)
Apr 07, 2010 1618 1621 1581 1593 0 -25.18(-1.56%)
Apr 06, 2010 1616 1639 1602 1619 0 -9.56(-0.59%)
Apr 05, 2010 1607 1636 1593 1628 0 +41.47(+2.61%)
Apr 01, 2010 1587 1587 1587 0 +24.77(+1.59%)
Mar 31, 2010 1561 1581 1552 1562 0 -4.78(-0.31%)
Mar 30, 2010 1580 1590 1552 1567 0 -9.75(-0.62%)
Mar 29, 2010 1564 1585 1556 1576 0 +35.58(+2.31%)
Mar 26, 2010 1531 1561 1524 1541 0 +20.37(+1.34%)
Mar 25, 2010 1548 1565 1518 1521 0 -16.22(-1.06%)
Mar 24, 2010 1531 1551 1519 1537 0 -4.13(-0.27%)
Mar 23, 2010 1515 1547 1505 1541 0 +30.49(+2.02%)
Mar 22, 2010 1479 1518 1473 1510 0 +17.54(+1.17%)
Mar 19, 2010 1511 1523 1481 1493 0 +5.09(+0.34%)
Mar 18, 2010 1498 1511 1482 1488 0 -12.43(-0.83%)
Mar 17, 2010 1517 1527 1494 1500 0 -10.55(-0.70%)
Mar 16, 2010 1501 1519 1490 1511 0 +13.94(+0.93%)
Mar 15, 2010 1487 1498 1482 1497 0 -9.05(-0.60%)
Mar 12, 2010 1516 1523 1494 1506 0 -1.18(-0.08%)
Mar 11, 2010 1497 1511 1479 1507 0 +1.65(+0.11%)
Mar 10, 2010 1495 1519 1483 1505 0 +15.60(+1.05%)
Mar 09, 2010 1471 1506 1465 1490 0 +15.92(+1.08%)
Mar 08, 2010 1492 1497 1464 1474 0 -7.31(-0.49%)
Mar 05, 2010 1457 1486 1450 1481 0 +38.36(+2.66%)
Mar 04, 2010 1428 1457 1417 1443 0 +17.12(+1.20%)
Mar 03, 2010 1432 1450 1418 1426 0 +1.81(+0.13%)
Mar 02, 2010 1419 1440 1407 1424 0 +15.81(+1.12%)
Mar 01, 2010 1382 1416 1367 1408 0 +38.49(+2.81%)
Feb 26, 2010 1369 1378 1351 1370 0 +0.63(+0.05%)
Feb 25, 2010 1338 1373 1318 1369 0 +7.79(+0.57%)
Feb 24, 2010 1349 1375 1338 1361 0 +11.81(+0.88%)
Feb 23, 2010 1376 1383 1334 1349 0 -31.50(-2.28%)
Feb 22, 2010 1391 1396 1369 1381 0 -1.77(-0.13%)
Feb 19, 2010 1353 1394 1348 1383 0 +26.89(+1.98%)
Feb 18, 2010 1335 1362 1330 1356 0 +11.54(+0.86%)
Feb 17, 2010 1345 1358 1322 1344 0 +3.26(+0.24%)
Feb 16, 2010 1324 1346 1313 1341 0 +34.60(+2.65%)
Feb 12, 2010 1306 1306 1306 0 +6.17(+0.47%)
Feb 11, 2010 1260 1307 1250 1300 0 +41.52(+3.30%)
Feb 10, 2010 1271 1283 1244 1259 0 -19.53(-1.53%)
Feb 09, 2010 1266 1291 1251 1278 0 +33.72(+2.71%)
Feb 08, 2010 1268 1277 1239 1244 0 -22.72(-1.79%)
Feb 05, 2010 1255 1273 1222 1267 0 +13.49(+1.08%)
Feb 04, 2010 1291 1293 1248 1254 0 -55.58(-4.25%)
Feb 03, 2010 1319 1334 1301 1309 0 -18.70(-1.41%)
Feb 02, 2010 1306 1333 1289 1328 0 +48.20(+3.77%)
Feb 01, 2010 1267 1300 1258 1280 0 +22.08(+1.76%)
Jan 29, 2010 1279 1304 1248 1258 0 -14.59(-1.15%)
Jan 28, 2010 1297 1303 1259 1272 0 -20.42(-1.58%)
Jan 27, 2010 1291 1313 1251 1293 0 -4.07(-0.31%)
Jan 26, 2010 1326 1336 1273 1297 0 -34.19(-2.57%)
Jan 25, 2010 1352 1358 1312 1331 0 +0.94(+0.07%)
Jan 22, 2010 1362 1390 1321 1330 0 -45.25(-3.29%)
Jan 21, 2010 1435 1446 1367 1375 0 -78.41(-5.39%)
Jan 20, 2010 1458 1465 1423 1454 0 -17.95(-1.22%)
Jan 19, 2010 1448 1481 1442 1472 0 +29.71(+2.06%)
Jan 15, 2010 1442 1442 1442 0 -28.38(-1.93%)
Jan 14, 2010 1463 1480 1451 1470 0 +2.95(+0.20%)
Jan 13, 2010 1467 1476 1437 1467 0 +5.61(+0.38%)
Jan 12, 2010 1458 1478 1441 1462 0 -16.80(-1.14%)
Jan 11, 2010 1520 1523 1464 1479 0 -24.08(-1.60%)
Jan 08, 2010 1452 1510 1447 1503 0 +45.20(+3.10%)
Jan 07, 2010 1442 1460 1426 1457 0 +11.82(+0.82%)
Jan 06, 2010 1419 1454 1406 1446 0 +19.56(+1.37%)
Jan 05, 2010 1415 1438 1401 1426 0 +9.15(+0.65%)
Jan 04, 2010 1397 1423 1387 1417 0 +42.20(+3.07%)
Dec 31, 2009 1375 1375 1375 0 -17.29(-1.24%)
Dec 30, 2009 1382 1404 1374 1392 0 -0.98(-0.07%)
Dec 29, 2009 1413 1418 1387 1393 0 -16.64(-1.18%)
Dec 28, 2009 1428 1437 1401 1410 0 -12.03(-0.85%)
Dec 24, 2009 1409 1430 1406 1422 0 +17.86(+1.27%)
Dec 23, 2009 1400 1419 1386 1404 0 +4.97(+0.36%)
Dec 22, 2009 1390 1407 1377 1399 0 +17.73(+1.28%)
Dec 21, 2009 1361 1391 1355 1381 0 +29.20(+2.16%)
Dec 18, 2009 1349 1359 1328 1352 0 +14.38(+1.08%)
Dec 17, 2009 1343 1357 1328 1337 0 -13.45(-1.00%)
Dec 16, 2009 1357 1371 1340 1351 0 -1.97(-0.15%)
Dec 15, 2009 1361 1372 1343 1353 0 -11.48(-0.84%)
Dec 14, 2009 1357 1367 1349 1364 0 +28.18(+2.11%)
Dec 11, 2009 1318 1346 1312 1336 0 +24.57(+1.87%)
Dec 10, 2009 1320 1336 1300 1312 0 -4.99(-0.38%)
Dec 09, 2009 1300 1321 1276 1317 0 +19.63(+1.51%)
Dec 08, 2009 1308 1315 1284 1297 0 -20.69(-1.57%)
Dec 07, 2009 1302 1330 1294 1318 0 +6.10(+0.47%)
Dec 04, 2009 1313 1334 1278 1312 0 +21.46(+1.66%)
Dec 03, 2009 1298 1311 1284 1290 0 -4.26(-0.33%)
Dec 02, 2009 1284 1302 1275 1294 0 +12.34(+0.96%)
Dec 01, 2009 1273 1294 1258 1282 0 +24.58(+1.95%)
Nov 30, 2009 1265 1272 1245 1257 0 +2.66(+0.21%)
Nov 27, 2009 1239 1268 1229 1255 0 -22.72(-1.78%)
Nov 25, 2009 1278 1278 1278 0 +25.80(+2.06%)
Nov 24, 2009 1253 1261 1239 1252 0 -0.75(-0.06%)
Nov 23, 2009 1252 1273 1242 1252 0 +22.63(+1.84%)
Nov 20, 2009 1221 1241 1211 1230 0 -5.11(-0.41%)
Nov 19, 2009 1250 1252 1214 1235 0 -26.80(-2.12%)
Nov 18, 2009 1276 1285 1247 1262 0 -12.62(-0.99%)
Nov 17, 2009 1259 1277 1248 1274 0 +10.92(+0.86%)
Nov 16, 2009 1232 1270 1227 1263 0 +47.20(+3.88%)
Nov 13, 2009 1207 1226 1195 1216 0 +16.18(+1.35%)
Nov 12, 2009 1213 1231 1195 1200 0 -13.78(-1.14%)
Nov 11, 2009 1212 1228 1199 1214 0 +15.41(+1.29%)
Nov 10, 2009 1212 1221 1189 1198 0 -19.85(-1.63%)
Nov 09, 2009 1199 1225 1194 1218 0 +28.74(+2.42%)
Nov 06, 2009 1179 1205 1169 1190 0 +5.62(+0.47%)
Nov 05, 2009 1153 1189 1148 1184 0 +39.63(+3.46%)
Nov 04, 2009 1161 1182 1140 1144 0 -1.86(-0.16%)
Nov 03, 2009 1118 1155 1104 1146 0 +14.91(+1.32%)
Nov 02, 2009 1136 1155 1106 1131 0 -0.25(-0.02%)
Oct 30, 2009 1171 1184 1117 1132 0 -45.03(-3.83%)
Oct 29, 2009 1169 1196 1154 1177 0 +28.44(+2.48%)
Oct 28, 2009 1188 1193 1142 1148 0 -47.72(-3.99%)
Oct 27, 2009 1220 1230 1185 1196 0 -26.03(-2.13%)
Oct 26, 2009 1250 1275 1210 1222 0 -27.11(-2.17%)
Oct 23, 2009 1249 1259 1239 1249 0 -15.16(-1.20%)
Oct 22, 2009 1244 1271 1216 1264 0 +13.16(+1.05%)
Oct 21, 2009 1236 1281 1231 1251 0 +5.98(+0.48%)
Oct 20, 2009 1239 1256 1233 1245 0 -36.68(-2.86%)
Oct 19, 2009 1281 1300 1264 1282 0 +4.77(+0.37%)
Oct 16, 2009 1283 1297 1257 1277 0 -26.74(-2.05%)
Oct 15, 2009 1293 1312 1280 1304 0 +5.29(+0.41%)
Oct 14, 2009 1285 1304 1278 1298 0 +30.73(+2.42%)
Oct 13, 2009 1265 1281 1246 1268 0 +0.80(+0.06%)
Oct 12, 2009 1281 1295 1257 1267 0 -15.18(-1.18%)
Oct 09, 2009 1270 1289 1264 1282 0 +7.91(+0.62%)
Oct 08, 2009 1270 1286 1252 1274 0 +26.89(+2.16%)
Oct 07, 2009 1250 1260 1235 1247 0 -3.31(-0.26%)
Oct 06, 2009 1260 1274 1237 1250 0 +9.60(+0.77%)
Oct 05, 2009 1219 1250 1213 1241 0 +27.21(+2.24%)
Oct 02, 2009 1213 1233 1199 1214 0 -18.30(-1.49%)
Oct 01, 2009 1264 1269 1225 1232 0 -40.33(-3.17%)
Sep 30, 2009 1297 1300 1250 1272 0 -17.20(-1.33%)
Sep 29, 2009 1293 1310 1279 1290 0 +3.88(+0.30%)
Sep 28, 2009 1270 1299 1260 1286 0 +15.27(+1.20%)
Sep 25, 2009 1270 1293 1257 1270 0 -11.83(-0.92%)
Sep 24, 2009 1313 1322 1266 1282 0 -27.65(-2.11%)
Sep 23, 2009 1326 1342 1302 1310 0 -14.45(-1.09%)
Sep 22, 2009 1319 1331 1302 1324 0 +24.77(+1.91%)
Sep 21, 2009 1291 1312 1281 1300 0 -11.22(-0.86%)
Sep 18, 2009 1299 1323 1276 1311 0 +15.94(+1.23%)
Sep 17, 2009 1288 1315 1279 1295 0 +13.67(+1.07%)
Sep 16, 2009 1281 1302 1269 1281 0 +13.84(+1.09%)
Sep 15, 2009 1246 1282 1241 1267 0 +18.15(+1.45%)
Sep 14, 2009 1237 1259 1220 1249 0 -0.80(-0.06%)
Sep 11, 2009 1260 1269 1236 1250 0 -3.99(-0.32%)
Sep 10, 2009 1222 1257 1209 1254 0 +30.64(+2.50%)
Sep 09, 2009 1206 1231 1191 1223 0 +17.17(+1.42%)
Sep 08, 2009 1198 1213 1179 1206 0 +24.28(+2.05%)
Sep 04, 2009 1182 1182 1182 0 +14.93(+1.28%)
Sep 03, 2009 1160 1173 1143 1167 0 +17.85(+1.55%)
Sep 02, 2009 1149 1160 1131 1149 0 -4.18(-0.36%)
Sep 01, 2009 1171 1204 1147 1153 0 -25.94(-2.20%)
Aug 31, 2009 1188 1193 1165 1179 0 -23.80(-1.98%)
Aug 28, 2009 1220 1227 1185 1203 0 -5.08(-0.42%)
Aug 27, 2009 1184 1220 1164 1208 0 +52.38(+4.53%)
Aug 26, 2009 1165 1173 1143 1156 0 -13.77(-1.18%)
Aug 25, 2009 1181 1196 1163 1169 0 -3.84(-0.33%)
Aug 24, 2009 1175 1196 1162 1173 0 +5.86(+0.50%)
Aug 21, 2009 1154 1174 1146 1167 0 +28.11(+2.47%)
Aug 20, 2009 1124 1144 1121 1139 0 +18.62(+1.66%)
Aug 19, 2009 1103 1128 1095 1121 0 -1.75(-0.16%)
Aug 18, 2009 1116 1133 1103 1122 0 +17.17(+1.55%)
Aug 17, 2009 1129 1134 1097 1105 0 -51.48(-4.45%)
Aug 14, 2009 1180 1182 1141 1157 0 -20.74(-1.76%)
Aug 13, 2009 1154 1181 1135 1178 0 +33.84(+2.96%)
Aug 12, 2009 1113 1155 1105 1144 0 +29.52(+2.65%)
Aug 11, 2009 1117 1124 1097 1114 0 -4.77(-0.43%)
Aug 10, 2009 1122 1129 1105 1119 0 -11.22(-0.99%)
Aug 07, 2009 1115 1140 1094 1130 0 +32.81(+2.99%)
Aug 06, 2009 1103 1126 1084 1097 0 +0.61(+0.06%)
Aug 05, 2009 1104 1119 1073 1097 0 -4.77(-0.43%)
Aug 04, 2009 1083 1108 1076 1101 0 +8.08(+0.74%)
Aug 03, 2009 1066 1100 1054 1093 0 +43.43(+4.14%)
Jul 31, 2009 1034 1065 1028 1050 0 +11.83(+1.14%)
Jul 30, 2009 1042 1064 1026 1038 0 +15.52(+1.52%)
Jul 29, 2009 1037 1044 1012 1023 0 -35.43(-3.35%)
Jul 28, 2009 1040 1071 1033 1058 0 -3.25(-0.31%)
Jul 27, 2009 1063 1073 1046 1061 0 +6.49(+0.62%)
Jul 25, 2009 1052 1072 1034 1055 0 +0.00(+0.00%)
Jul 24, 2009 1052 1072 1034 1055 0 -2.92(-0.28%)
Jul 23, 2009 1031 1072 1018 1058 0 +15.16(+1.45%)
Jul 22, 2009 1038 1067 1026 1043 0 -6.54(-0.62%)
Jul 21, 2009 1053 1074 1014 1049 0 +2.74(+0.26%)
Jul 20, 2009 1021 1056 1015 1046 0 +37.33(+3.70%)
Jul 17, 2009 1020 1032 996.86 1009 0 -12.83(-1.26%)
Jul 16, 2009 1004 1029 992.50 1022 0 +17.07(+1.70%)
Jul 15, 2009 986.14 1011 978.42 1005 0 +40.87(+4.24%)
Jul 14, 2009 952.02 969.17 945.39 963.94 0 +16.13(+1.70%)
Jul 13, 2009 923.94 950.25 921.95 947.81 0 +24.65(+2.67%)
Jul 10, 2009 916.09 932.40 907.54 923.16 0 -2.80(-0.30%)
Jul 09, 2009 926.04 940.70 913.79 925.96 0 +12.55(+1.37%)
Jul 08, 2009 925.69 940.29 890.62 913.41 0 -8.35(-0.91%)
Jul 07, 2009 932.94 942.46 911.37 921.76 0 -11.95(-1.28%)
Jul 06, 2009 940.75 948.78 911.80 933.71 0 -24.22(-2.53%)
Jul 02, 2009 970.81 982.71 944.31 957.93 0 -28.33(-2.87%)
Jul 01, 2009 1002 1019 978.62 986.26 0 -6.92(-0.70%)
Jun 30, 2009 1002 1013 979.23 993.19 0 -9.43(-0.94%)
Jun 29, 2009 1004 1019 991.59 1003 0 +3.92(+0.39%)
Jun 26, 2009 993.83 1018 984.10 998.70 0 -3.39(-0.34%)
Jun 25, 2009 992.79 1007 980.03 1002 0 +20.68(+2.11%)
Jun 24, 2009 1004 1025 675.68 981.41 0 -9.77(-0.99%)
Jun 23, 2009 985.02 1005 962.42 991.18 0 -7.07(-0.71%)
Jun 22, 2009 1035 1041 993.77 998.25 0 -52.89(-5.03%)
Jun 19, 2009 1072 1082 1042 1051 0 -11.03(-1.04%)
Jun 18, 2009 1049 1071 1035 1062 0 +14.08(+1.34%)
Jun 17, 2009 1036 1065 1014 1048 0 +1.08(+0.10%)
Jun 16, 2009 1077 1091 1039 1047 0 -17.83(-1.67%)
Jun 15, 2009 1094 1096 1053 1065 0 -47.66(-4.28%)
Jun 12, 2009 1109 1125 1083 1112 0 -9.99(-0.89%)
Jun 11, 2009 1121 1153 1108 1122 0 -0.19(-0.02%)
Jun 10, 2009 1131 1144 1099 1123 0 +6.35(+0.57%)
Jun 09, 2009 1105 1134 1093 1116 0 +26.02(+2.39%)
Jun 08, 2009 1086 1105 1070 1090 0 -20.60(-1.85%)
Jun 05, 2009 1102 1134 1088 1111 0 +23.83(+2.19%)
Jun 04, 2009 1068 1095 1053 1087 0 +30.70(+2.91%)
Jun 03, 2009 1088 1094 1041 1056 0 -40.55(-3.70%)
Jun 02, 2009 1088 1117 1077 1097 0 +4.95(+0.45%)
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.