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, 2009 922.67 964.30 908.24 933.03 0 +25.49(+2.81%)
Apr 29, 2009 891.14 923.92 877.11 907.55 0 +26.83(+3.05%)
Apr 28, 2009 867.36 899.79 855.41 880.72 0 -15.65(-1.75%)
Apr 27, 2009 904.96 923.86 879.76 896.37 0 -29.52(-3.19%)
Apr 24, 2009 884.61 940.34 879.35 925.90 0 +44.02(+4.99%)
Apr 23, 2009 874.86 898.38 848.65 881.88 0 -3.56(-0.40%)
Apr 22, 2009 856.45 912.69 849.72 885.44 0 +25.78(+3.00%)
Apr 21, 2009 823.56 870.56 818.61 859.65 0 +24.39(+2.92%)
Apr 20, 2009 858.16 869.37 826.52 835.26 0 -43.65(-4.97%)
Apr 17, 2009 861.36 887.20 843.54 878.91 0 +25.19(+2.95%)
Apr 16, 2009 834.62 861.88 816.70 853.72 0 +27.73(+3.36%)
Apr 15, 2009 803.51 828.71 790.36 826.00 0 +19.27(+2.39%)
Apr 14, 2009 818.32 831.79 795.81 806.73 0 -21.84(-2.64%)
Apr 13, 2009 822.80 843.36 783.72 828.57 0 -6.42(-0.77%)
Apr 10, 2009 805.82 842.08 795.63 834.99 0 +0.00(+0.00%)
Apr 09, 2009 805.82 842.08 795.63 834.99 0 +52.38(+6.69%)
Apr 08, 2009 782.05 791.58 759.46 782.61 0 +4.69(+0.60%)
Apr 07, 2009 792.33 801.25 769.84 777.92 0 -30.66(-3.79%)
Apr 06, 2009 808.07 817.86 783.15 808.58 0 -14.61(-1.77%)
Apr 03, 2009 802.67 829.63 792.51 823.18 0 +18.64(+2.32%)
Apr 02, 2009 776.45 822.33 769.72 804.54 0 +43.63(+5.73%)
Apr 01, 2009 722.19 768.06 711.34 760.91 0 +16.55(+2.22%)
Mar 31, 2009 751.78 767.07 734.65 744.36 0 +3.89(+0.53%)
Mar 30, 2009 767.50 768.29 724.44 740.47 0 -51.55(-6.51%)
Mar 27, 2009 798.46 812.78 779.93 792.02 0 -19.74(-2.43%)
Mar 26, 2009 790.19 816.25 781.38 811.76 0 +37.67(+4.87%)
Mar 25, 2009 771.17 804.35 747.50 774.10 0 +6.02(+0.78%)
Mar 24, 2009 767.04 789.96 748.55 768.07 0 -10.22(-1.31%)
Mar 23, 2009 755.46 779.62 749.47 778.29 0 +70.01(+9.88%)
Mar 20, 2009 739.50 746.91 698.55 708.28 0 -28.81(-3.91%)
Mar 19, 2009 741.71 767.55 722.89 737.09 0 +7.63(+1.05%)
Mar 18, 2009 691.35 737.91 678.67 729.46 0 +32.07(+4.60%)
Mar 17, 2009 684.34 699.40 660.17 697.40 0 +6.57(+0.95%)
Mar 16, 2009 686.98 712.75 675.52 690.83 0 +11.37(+1.67%)
Mar 13, 2009 684.88 692.61 662.29 679.46 0 +4.26(+0.63%)
Mar 12, 2009 667.13 679.99 642.37 675.19 0 +3.17(+0.47%)
Mar 11, 2009 668.16 691.15 653.02 672.02 0 +5.49(+0.82%)
Mar 10, 2009 629.49 671.63 623.88 666.53 0 +53.32(+8.70%)
Mar 09, 2009 612.93 640.13 604.66 613.21 0 -8.29(-1.33%)
Mar 06, 2009 635.10 651.36 601.44 621.50 0 -5.75(-0.92%)
Mar 05, 2009 639.16 647.25 613.77 627.25 0 -26.94(-4.12%)
Mar 04, 2009 650.09 672.53 639.65 654.19 0 +23.99(+3.81%)
Mar 03, 2009 631.82 654.49 616.38 630.20 0 +6.06(+0.97%)
Mar 02, 2009 672.58 678.65 620.04 624.14 0 -65.39(-9.48%)
Feb 27, 2009 682.75 712.24 666.34 689.53 0 -6.83(-0.98%)
Feb 26, 2009 722.00 732.29 692.65 696.36 0 -14.80(-2.08%)
Feb 25, 2009 734.20 743.71 700.18 711.16 0 -21.43(-2.92%)
Feb 24, 2009 708.45 737.93 696.13 732.59 0 +27.63(+3.92%)
Feb 23, 2009 769.49 772.33 695.19 704.97 0 -55.53(-7.30%)
Feb 20, 2009 760.88 787.04 733.60 760.49 0 -18.99(-2.44%)
Feb 19, 2009 783.47 809.10 764.32 779.48 0 +10.62(+1.38%)
Feb 18, 2009 793.00 798.01 756.00 768.86 0 -12.67(-1.62%)
Feb 17, 2009 808.28 815.09 769.28 781.53 0 -53.15(-6.37%)
Feb 16, 2009 832.32 854.38 819.89 834.68 0 +0.00(+0.00%)
Feb 13, 2009 832.32 854.38 819.89 834.68 0 +0.56(+0.07%)
Feb 12, 2009 804.70 837.85 791.62 834.12 0 +11.90(+1.45%)
Feb 11, 2009 836.27 848.04 807.07 822.22 0 -5.50(-0.66%)
Feb 10, 2009 873.02 892.45 819.27 827.72 0 -52.85(-6.00%)
Feb 09, 2009 875.35 903.91 855.57 880.56 0 +7.46(+0.85%)
Feb 06, 2009 842.52 883.48 837.80 873.11 0 +34.96(+4.17%)
Feb 05, 2009 821.66 849.43 802.41 838.15 0 +9.37(+1.13%)
Feb 04, 2009 823.57 851.52 813.87 828.78 0 +11.87(+1.45%)
Feb 03, 2009 796.30 825.66 784.82 816.91 0 +27.13(+3.44%)
Feb 02, 2009 803.53 813.69 773.53 789.78 0 -24.63(-3.02%)
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%)
Nov 03, 2008 911.50 956.00 898.56 924.03 0 +11.80(+1.29%)
Oct 31, 2008 899.77 934.26 872.79 912.22 0 +1.96(+0.22%)
Oct 30, 2008 890.29 928.78 854.50 910.26 0 +51.39(+5.98%)
Oct 29, 2008 790.76 896.29 768.09 858.87 0 +68.14(+8.62%)
Oct 28, 2008 733.43 798.88 683.58 790.73 0 +94.35(+13.55%)
Oct 27, 2008 750.64 775.18 694.50 696.38 0 -69.51(-9.08%)
Oct 24, 2008 722.82 804.54 696.74 765.89 0 -33.52(-4.19%)
Oct 23, 2008 819.60 840.88 747.28 799.41 0 -15.42(-1.89%)
Oct 22, 2008 870.29 875.44 781.35 814.84 0 -87.10(-9.66%)
Oct 21, 2008 932.39 962.72 892.45 901.93 0 -55.69(-5.82%)
Oct 20, 2008 903.44 969.22 890.53 957.62 0 +67.72(+7.61%)
Oct 17, 2008 889.49 953.75 856.14 889.91 0 -30.78(-3.34%)
Oct 16, 2008 870.33 940.11 818.29 920.68 0 +71.45(+8.41%)
Oct 15, 2008 959.28 965.97 843.41 849.23 0 -129.18(-13.20%)
Oct 14, 2008 1061 1086 949.82 978.42 0 -33.66(-3.33%)
Oct 13, 2008 928.02 1020 887.45 1012 0 +138.39(+15.84%)
Oct 10, 2008 861.09 958.89 799.90 873.69 0 -31.68(-3.50%)
Oct 09, 2008 1008 1054 895.88 905.37 0 -86.99(-8.77%)
Oct 08, 2008 952.99 1059 915.27 992.36 0 +1.80(+0.18%)
Oct 07, 2008 1094 1128 986.98 990.56 0 -94.25(-8.69%)
Oct 06, 2008 1106 1122 993.39 1085 0 -66.50(-5.78%)
Oct 03, 2008 1170 1232 1139 1151 0 +4.19(+0.37%)
Oct 02, 2008 1251 1263 1135 1147 0 -128.06(-10.04%)
Oct 01, 2008 1328 1341 1245 1275 0 -64.53(-4.82%)
Sep 30, 2008 1318 1363 1276 1340 0 +54.67(+4.25%)
Sep 29, 2008 1397 1404 1232 1285 0 -155.70(-10.81%)
Sep 26, 2008 1442 1457 1408 1441 0 -35.29(-2.39%)
Sep 25, 2008 1489 1513 1442 1476 0 -8.83(-0.59%)
Sep 24, 2008 1516 1538 1460 1485 0 -16.76(-1.12%)
Sep 23, 2008 1563 1588 1492 1502 0 -60.40(-3.87%)
Sep 22, 2008 1626 1645 1558 1562 0 -66.48(-4.08%)
Sep 19, 2008 1667 1703 1518 1628 0 +66.30(+4.24%)
Sep 18, 2008 1542 1601 1373 1562 0 +45.38(+2.99%)
Sep 17, 2008 1622 1638 1480 1517 0 -146.65(-8.82%)
Sep 16, 2008 1570 1680 1531 1663 0 +49.40(+3.06%)
Sep 15, 2008 1663 1700 1601 1614 0 -123.87(-7.13%)
Sep 12, 2008 1679 1750 1661 1738 0 +52.69(+3.13%)
Sep 11, 2008 1618 1701 1582 1685 0 +35.92(+2.18%)
Sep 10, 2008 1607 1677 1588 1649 0 +62.55(+3.94%)
Sep 09, 2008 1677 1699 1575 1587 0 -116.40(-6.83%)
Sep 08, 2008 1783 1793 1666 1703 0 -29.74(-1.72%)
Sep 05, 2008 1716 1749 1669 1733 0 +6.00(+0.35%)
Sep 04, 2008 1804 1821 1707 1727 0 -85.77(-4.73%)
Sep 03, 2008 1836 1874 1778 1813 0 -21.86(-1.19%)
Sep 02, 2008 1903 1940 1820 1835 0 -94.04(-4.88%)
Sep 01, 2008 1926 1953 1911 1929 0 +0.00(+0.00%)
Aug 29, 2008 1926 1953 1911 1929 0 -6.70(-0.35%)
Aug 28, 2008 1905 1951 1885 1935 0 +45.57(+2.41%)
Aug 27, 2008 1864 1902 1853 1890 0 +29.49(+1.59%)
Aug 26, 2008 1847 1875 1822 1860 0 +13.03(+0.71%)
Aug 25, 2008 1908 1916 1821 1847 0 -61.64(-3.23%)
Aug 22, 2008 1929 1952 1879 1909 0 -17.83(-0.93%)
Aug 21, 2008 1951 1966 1901 1927 0 -19.96(-1.03%)
Aug 20, 2008 1933 1968 1894 1947 0 +35.71(+1.87%)
Aug 19, 2008 1885 1948 1865 1911 0 +14.04(+0.74%)
Aug 18, 2008 1905 1943 1874 1897 0 +5.25(+0.28%)
Aug 15, 2008 1905 1939 1854 1892 0 -34.21(-1.78%)
Aug 14, 2008 1905 1962 1868 1926 0 -0.38(-0.02%)
Aug 13, 2008 1872 1941 1840 1926 0 +57.88(+3.10%)
Aug 12, 2008 1874 1904 1839 1868 0 -6.22(-0.33%)
Aug 11, 2008 1923 1945 1838 1875 0 -48.02(-2.50%)
Aug 08, 2008 1899 1959 1858 1923 0 +4.67(+0.24%)
Aug 07, 2008 1948 1961 1887 1918 0 -30.72(-1.58%)
Aug 06, 2008 1936 1976 1901 1949 0 +18.15(+0.94%)
Aug 05, 2008 1889 1960 1839 1930 0 +57.60(+3.08%)
Aug 04, 2008 1958 1968 1845 1873 0 -97.13(-4.93%)
Aug 01, 2008 2022 2038 1953 1970 0 -53.39(-2.64%)
Jul 31, 2008 2072 2095 1995 2023 0 -63.20(-3.03%)
Jul 30, 2008 2082 2130 2017 2087 0 +18.53(+0.90%)
Jul 29, 2008 2064 2100 1986 2068 0 +143.82(+7.47%)
Jul 28, 2008 1945 1988 1890 1924 0 -8.54(-0.44%)
Jul 25, 2008 1884 1960 1860 1933 0 +79.19(+4.27%)
Jul 24, 2008 1947 1974 1832 1854 0 -96.27(-4.94%)
Jul 23, 2008 2022 2046 1929 1950 0 -71.88(-3.56%)
Jul 22, 2008 2025 2068 1940 2022 0 -33.24(-1.62%)
Jul 21, 2008 2007 2064 1979 2055 0 +72.26(+3.64%)
Jul 18, 2008 2007 2072 1952 1983 0 -7.77(-0.39%)
Jul 17, 2008 1989 2079 1927 1990 0 -38.32(-1.89%)
Jul 16, 2008 2000 2051 1920 2029 0 +43.05(+2.17%)
Jul 15, 2008 2015 2034 1927 1986 0 -56.25(-2.75%)
Jul 14, 2008 2099 2117 2015 2042 0 -15.28(-0.74%)
Jul 11, 2008 2062 2100 1995 2057 0 -30.87(-1.48%)
Jul 10, 2008 2034 2108 1981 2088 0 +63.43(+3.13%)
Jul 09, 2008 2045 2130 2006 2025 0 +28.63(+1.43%)
Jul 08, 2008 2013 2040 1926 1996 0 -10.79(-0.54%)
Jul 07, 2008 2006 2081 1970 2007 0 +16.80(+0.84%)
Jul 04, 2008 1981 2032 1924 1990 0 +0.00(+0.00%)
Jul 03, 2008 1981 2032 1924 1990 0 +16.83(+0.85%)
Jul 02, 2008 2170 2224 1959 1973 0 -198.64(-9.15%)
Jul 01, 2008 2180 2213 2091 2172 0 -31.12(-1.41%)
Jun 30, 2008 2234 2266 2187 2203 0 -22.49(-1.01%)
Jun 27, 2008 2221 2262 2179 2226 0 +2.76(+0.12%)
Jun 26, 2008 2267 2302 2203 2223 0 -63.19(-2.76%)
Jun 25, 2008 2284 2316 2218 2286 0 -14.97(-0.65%)
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.