Financial News

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 29, 2016 1938 1961 1936 1958 0 +22.17(+1.15%)
Jan 28, 2016 1938 1945 1925 1936 0 +4.53(+0.23%)
Jan 27, 2016 1938 1946 1927 1932 0 -14.99(-0.77%)
Jan 26, 2016 1933 1950 1928 1947 0 +40.78(+2.14%)
Jan 25, 2016 1921 1928 1903 1906 0 -18.09(-0.94%)
Jan 22, 2016 1925 1936 1912 1924 0 +9.83(+0.51%)
Jan 21, 2016 1910 1928 1899 1914 0 +6.51(+0.34%)
Jan 20, 2016 1898 1921 1882 1908 0 +0.29(+0.02%)
Jan 19, 2016 1923 1932 1900 1907 0 -6.63(-0.35%)
Jan 15, 2016 1914 1914 1914 1914 0 -11.61(-0.60%)
Jan 14, 2016 1918 1932 1905 1926 0 +11.04(+0.58%)
Jan 13, 2016 1930 1938 1909 1915 0 -12.10(-0.63%)
Jan 12, 2016 1930 1935 1911 1927 0 +2.86(+0.15%)
Jan 11, 2016 1930 1939 1916 1924 0 -1.94(-0.10%)
Jan 08, 2016 1949 1956 1925 1926 0 -20.18(-1.04%)
Jan 07, 2016 1953 1960 1940 1946 0 -18.78(-0.96%)
Jan 06, 2016 1963 1974 1956 1965 0 -7.81(-0.40%)
Jan 05, 2016 1972 1976 1959 1972 0 +7.18(+0.37%)
Jan 04, 2016 1963 1974 1952 1965 0 -7.91(-0.40%)
Dec 31, 2015 1973 1973 1973 1973 0 -6.50(-0.33%)
Dec 30, 2015 1981 1990 1975 1980 0 -5.03(-0.25%)
Dec 29, 2015 1981 1992 1969 1985 0 +9.01(+0.46%)
Dec 28, 2015 1980 1986 1968 1976 0 -8.47(-0.43%)
Dec 24, 2015 1984 1984 1984 1984 0 -1.91(-0.10%)
Dec 23, 2015 1987 2001 1975 1986 0 +6.03(+0.30%)
Dec 22, 2015 1967 1985 1961 1980 0 +15.02(+0.76%)
Dec 21, 2015 1958 1973 1950 1965 0 +12.76(+0.65%)
Dec 18, 2015 1959 1966 1944 1952 0 -6.76(-0.35%)
Dec 17, 2015 1973 1976 1953 1959 0 -16.45(-0.83%)
Dec 16, 2015 1976 1983 1964 1976 0 +3.82(+0.19%)
Dec 15, 2015 1973 1982 1960 1972 0 +4.22(+0.21%)
Dec 14, 2015 1975 1981 1958 1967 0 -8.01(-0.41%)
Dec 11, 2015 1978 1988 1968 1975 0 -15.54(-0.78%)
Dec 10, 2015 1980 2000 1975 1991 0 +11.15(+0.56%)
Dec 09, 2015 1979 1994 1969 1980 0 +1.53(+0.08%)
Dec 08, 2015 1978 1988 1966 1978 0 -9.60(-0.48%)
Dec 07, 2015 2004 2007 1984 1988 0 -21.01(-1.05%)
Dec 04, 2015 2007 2016 2000 2009 0 +2.17(+0.11%)
Dec 03, 2015 2018 2023 2001 2007 0 -8.15(-0.40%)
Dec 02, 2015 2024 2030 2011 2015 0 -12.28(-0.61%)
Dec 01, 2015 2023 2033 2015 2027 0 +7.77(+0.38%)
Nov 30, 2015 2022 2029 2012 2019 0 -1.68(-0.08%)
Nov 27, 2015 2016 2026 2009 2021 0 +2.67(+0.13%)
Nov 25, 2015 2018 2018 2018 2018 0 -2.19(-0.11%)
Nov 24, 2015 2001 2024 1997 2021 0 +14.50(+0.72%)
Nov 23, 2015 2006 2013 2005 2006 0 -5.83(-0.29%)
Nov 20, 2015 2021 2028 2006 2012 0 -6.14(-0.30%)
Nov 19, 2015 2018 2025 2011 2018 0 -2.42(-0.12%)
Nov 18, 2015 2005 2023 2000 2021 0 +19.41(+0.97%)
Nov 17, 2015 2009 2015 1995 2001 0 -6.97(-0.35%)
Nov 16, 2015 1997 2012 1993 2008 0 +11.71(+0.59%)
Nov 13, 2015 1995 2009 1986 1996 0 +0.56(+0.03%)
Nov 12, 2015 2008 2015 1992 1996 0 -23.78(-1.18%)
Nov 11, 2015 2024 2036 2008 2020 0 -2.39(-0.12%)
Nov 10, 2015 2009 2024 2006 2022 0 +9.03(+0.45%)
Nov 09, 2015 2023 2027 2007 2013 0 -10.28(-0.51%)
Nov 06, 2015 2013 2028 2005 2023 0 +5.92(+0.29%)
Nov 05, 2015 2017 2025 2007 2017 0 -1.85(-0.09%)
Nov 04, 2015 2027 2033 2012 2019 0 -14.21(-0.70%)
Nov 03, 2015 2034 2048 2023 2033 0 -3.04(-0.15%)
Nov 02, 2015 2016 2041 2012 2036 0 +19.93(+0.99%)
Oct 30, 2015 2012 2029 2003 2016 0 +5.29(+0.26%)
Oct 29, 2015 2016 2026 2002 2011 0 -10.70(-0.53%)
Oct 28, 2015 2007 2029 2001 2022 0 +16.31(+0.81%)
Oct 27, 2015 2006 2016 1993 2006 0 -4.82(-0.24%)
Oct 26, 2015 2023 2031 2007 2010 0 -15.80(-0.78%)
Oct 23, 2015 2034 2042 2016 2026 0 -0.15(-0.01%)
Oct 22, 2015 2003 2035 1994 2026 0 +35.42(+1.78%)
Oct 21, 2015 2002 2009 1986 1991 0 -8.15(-0.41%)
Oct 20, 2015 1998 2011 1989 1999 0 -1.36(-0.07%)
Oct 19, 2015 2005 2012 1994 2000 0 -8.72(-0.43%)
Oct 16, 2015 2021 2023 1999 2009 0 -11.44(-0.57%)
Oct 15, 2015 2008 2023 1999 2021 0 +13.65(+0.68%)
Oct 14, 2015 2011 2020 2001 2007 0 -1.42(-0.07%)
Oct 13, 2015 2003 2019 1996 2008 0 +1.55(+0.08%)
Oct 12, 2015 2012 2017 1994 2007 0 -3.26(-0.16%)
Oct 09, 2015 2019 2027 2004 2010 0 -4.13(-0.21%)
Oct 08, 2015 1997 2019 1992 2014 0 +13.88(+0.69%)
Oct 07, 2015 1999 2014 1983 2000 0 +11.56(+0.58%)
Oct 06, 2015 1985 1997 1977 1989 0 +1.44(+0.07%)
Oct 05, 2015 1970 1993 1964 1987 0 +24.84(+1.27%)
Oct 02, 2015 1942 1963 1934 1962 0 +15.55(+0.80%)
Oct 01, 2015 1950 1958 1934 1947 0 -0.19(-0.01%)
Sep 30, 2015 1943 1955 1934 1947 0 +9.08(+0.47%)
Sep 29, 2015 1940 1947 1930 1938 0 +0.46(+0.02%)
Sep 28, 2015 1948 1954 1931 1938 0 -15.65(-0.80%)
Sep 25, 2015 1965 1971 1950 1953 0 -6.51(-0.33%)
Sep 24, 2015 1954 1966 1945 1960 0 +0.60(+0.03%)
Sep 23, 2015 1971 1974 1955 1959 0 -8.88(-0.45%)
Sep 22, 2015 1970 1977 1958 1968 0 -12.76(-0.64%)
Sep 21, 2015 1985 1992 1973 1981 0 -0.12(-0.01%)
Sep 18, 2015 1991 1998 1976 1981 0 -18.51(-0.93%)
Sep 17, 2015 2002 2014 1994 1999 0 -2.94(-0.15%)
Sep 16, 2015 1998 2012 1993 2002 0 +4.90(+0.25%)
Sep 15, 2015 1988 2005 1985 1997 0 +10.31(+0.52%)
Sep 14, 2015 2002 2005 1982 1987 0 -18.19(-0.91%)
Sep 11, 2015 2004 2013 1994 2005 0 -1.25(-0.06%)
Sep 10, 2015 2007 2015 1999 2007 0 -1.73(-0.09%)
Sep 09, 2015 2022 2028 2003 2008 0 -6.30(-0.31%)
Sep 08, 2015 2029 2036 2005 2015 0 +10.69(+0.53%)
Sep 04, 2015 2004 2004 2004 2004 0 -15.15(-0.75%)
Sep 03, 2015 2022 2034 2010 2019 0 -0.05(-0.00%)
Sep 02, 2015 2025 2029 2005 2019 0 +5.59(+0.28%)
Sep 01, 2015 2020 2034 2007 2014 0 -23.62(-1.16%)
Aug 31, 2015 2025 2044 2019 2037 0 +4.44(+0.22%)
Aug 28, 2015 2024 2044 2017 2033 0 +3.06(+0.15%)
Aug 27, 2015 2006 2033 1996 2030 0 +35.27(+1.77%)
Aug 26, 2015 1994 2001 1979 1994 0 +14.06(+0.71%)
Aug 25, 2015 2023 2025 1976 1980 0 -15.50(-0.78%)
Aug 24, 2015 1994 2029 1977 1996 0 -33.42(-1.65%)
Aug 21, 2015 2032 2045 2022 2029 0 -16.10(-0.79%)
Aug 20, 2015 2054 2062 2039 2045 0 -11.96(-0.58%)
Aug 19, 2015 2069 2075 2053 2057 0 -17.54(-0.85%)
Aug 18, 2015 2078 2086 2069 2075 0 -8.97(-0.43%)
Aug 17, 2015 2076 2089 2069 2084 0 +4.67(+0.22%)
Aug 14, 2015 2068 2086 2065 2079 0 +11.08(+0.54%)
Aug 13, 2015 2068 2079 2060 2068 0 -3.80(-0.18%)
Aug 12, 2015 2076 2083 2060 2072 0 -12.87(-0.62%)
Aug 11, 2015 2093 2102 2077 2085 0 -21.42(-1.02%)
Aug 10, 2015 2095 2113 2086 2106 0 +238.26(+12.76%)
Aug 07, 2015 1868 1890 1859 1868 0 -4.51(-0.24%)
Aug 06, 2015 1859 1885 1847 1872 0 +14.87(+0.80%)
Aug 05, 2015 1866 1892 1852 1858 0 +8.69(+0.47%)
Aug 04, 2015 1861 1878 1841 1849 0 -9.18(-0.49%)
Aug 03, 2015 1871 1881 1841 1858 0 -16.81(-0.90%)
Jul 31, 2015 1890 1903 1865 1875 0 -9.65(-0.51%)
Jul 30, 2015 1888 1904 1863 1884 0 -6.44(-0.34%)
Jul 29, 2015 1876 1907 1849 1891 0 -10.77(-0.57%)
Jul 28, 2015 1824 1919 1809 1902 0 +95.66(+5.30%)
Jul 27, 2015 1805 1826 1790 1806 0 -9.71(-0.53%)
Jul 24, 2015 1852 1859 1810 1816 0 -39.43(-2.13%)
Jul 23, 2015 1859 1888 1834 1855 0 -11.63(-0.62%)
Jul 22, 2015 1867 1879 1853 1867 0 -7.11(-0.38%)
Jul 21, 2015 1896 1907 1862 1874 0 -22.26(-1.17%)
Jul 20, 2015 1885 1908 1871 1896 0 +11.84(+0.63%)
Jul 17, 2015 1882 1897 1869 1884 0 -0.58(-0.03%)
Jul 16, 2015 1891 1903 1876 1885 0 +3.38(+0.18%)
Jul 15, 2015 1910 1916 1875 1882 0 -28.71(-1.50%)
Jul 14, 2015 1901 1917 1890 1910 0 +6.50(+0.34%)
Jul 13, 2015 1893 1921 1883 1904 0 +26.82(+1.43%)
Jul 10, 2015 1903 1918 1869 1877 0 -6.98(-0.37%)
Jul 09, 2015 1904 1917 1881 1884 0 -0.23(-0.01%)
Jul 08, 2015 1904 1916 1876 1884 0 -34.05(-1.78%)
Jul 07, 2015 1914 1928 1873 1918 0 +4.05(+0.21%)
Jul 06, 2015 1921 1935 1899 1914 0 -26.71(-1.38%)
Jul 02, 2015 1941 1941 1941 1941 0 -14.58(-0.75%)
Jul 01, 2015 1957 1975 1943 1955 0 +8.71(+0.45%)
Jun 30, 2015 1975 1980 1939 1947 0 -12.49(-0.64%)
Jun 29, 2015 1980 1992 1953 1959 0 -35.36(-1.77%)
Jun 26, 2015 2007 2014 1987 1995 0 -6.06(-0.30%)
Jun 25, 2015 2023 2027 1993 2001 0 -18.34(-0.91%)
Jun 24, 2015 2036 2042 2007 2019 0 -19.49(-0.96%)
Jun 23, 2015 2047 2059 2026 2038 0 -2.75(-0.13%)
Jun 22, 2015 2060 2065 2027 2041 0 -4.34(-0.21%)
Jun 19, 2015 2054 2073 2040 2046 0 -13.29(-0.65%)
Jun 18, 2015 2037 2066 2024 2059 0 +24.79(+1.22%)
Jun 17, 2015 2042 2054 2014 2034 0 -3.17(-0.16%)
Jun 16, 2015 2037 2049 2014 2037 0 -2.24(-0.11%)
Jun 15, 2015 2025 2055 2006 2039 0 +6.33(+0.31%)
Jun 12, 2015 2032 2057 2020 2033 0 -20.19(-0.98%)
Jun 11, 2015 2038 2061 2032 2053 0 +13.81(+0.68%)
Jun 10, 2015 2035 2060 2026 2040 0 +15.56(+0.77%)
Jun 09, 2015 2033 2045 2019 2024 0 -9.40(-0.46%)
Jun 08, 2015 2047 2058 2026 2033 0 -17.51(-0.85%)
Jun 05, 2015 2044 2059 2024 2051 0 +2.43(+0.12%)
Jun 04, 2015 2090 2101 2043 2048 0 -58.12(-2.76%)
Jun 03, 2015 2100 2129 2063 2107 0 +39.27(+1.90%)
Jun 02, 2015 2049 2079 2045 2067 0 +18.34(+0.90%)
Jun 01, 2015 2055 2063 2036 2049 0 +4.24(+0.21%)
May 29, 2015 2077 2083 2027 2045 0 -32.90(-1.58%)
May 28, 2015 2080 2094 2064 2078 0 -9.95(-0.48%)
May 27, 2015 2087 2110 2069 2088 0 -0.05(-0.00%)
May 26, 2015 2106 2110 2079 2088 0 -23.16(-1.10%)
May 22, 2015 2111 2111 2111 2111 0 +0.17(+0.01%)
May 21, 2015 2104 2124 2094 2111 0 +4.14(+0.20%)
May 20, 2015 2115 2131 2093 2106 0 -3.13(-0.15%)
May 19, 2015 2110 2128 2091 2110 0 -3.01(-0.14%)
May 18, 2015 2086 2123 2078 2113 0 +20.08(+0.96%)
May 15, 2015 2049 2103 2041 2093 0 +48.93(+2.39%)
May 14, 2015 2052 2066 2028 2044 0 -0.66(-0.03%)
May 13, 2015 2044 2063 2014 2044 0 +9.08(+0.45%)
May 12, 2015 2045 2057 2021 2035 0 -12.27(-0.60%)
May 11, 2015 2019 2059 2014 2047 0 +26.66(+1.32%)
May 08, 2015 2022 2032 2009 2021 0 +8.22(+0.41%)
May 07, 2015 2011 2025 1993 2013 0 -4.73(-0.23%)
May 06, 2015 2024 2036 2006 2017 0 -3.04(-0.15%)
May 05, 2015 2029 2046 2012 2020 0 -8.67(-0.43%)
May 04, 2015 2031 2046 2019 2029 0 +0.85(+0.04%)
May 01, 2015 2037 2051 2004 2028 0 +3.83(+0.19%)
Apr 30, 2015 2028 2051 2005 2024 0 -14.55(-0.71%)
Apr 29, 2015 2044 2063 2020 2039 0 -30.32(-1.47%)
Apr 28, 2015 2041 2078 2032 2069 0 +27.04(+1.32%)
Apr 27, 2015 2019 2063 2005 2042 0 +29.43(+1.46%)
Apr 24, 2015 2040 2053 2004 2013 0 -25.80(-1.27%)
Apr 23, 2015 1999 2048 1994 2039 0 +33.61(+1.68%)
Apr 22, 2015 2004 2018 1995 2005 0 +2.06(+0.10%)
Apr 21, 2015 2010 2024 1988 2003 0 -2.17(-0.11%)
Apr 20, 2015 1992 2019 1982 2005 0 +21.46(+1.08%)
Apr 17, 2015 2007 2013 1975 1984 0 -34.77(-1.72%)
Apr 16, 2015 2052 2054 2013 2018 0 -34.93(-1.70%)
Apr 15, 2015 2020 2079 2009 2053 0 -26.85(-1.29%)
Apr 14, 2015 2051 2092 2039 2080 0 +27.32(+1.33%)
Apr 13, 2015 2059 2078 2046 2053 0 -8.09(-0.39%)
Apr 10, 2015 2066 2073 2052 2061 0 -2.52(-0.12%)
Apr 09, 2015 2060 2082 2041 2063 0 -3.38(-0.16%)
Apr 08, 2015 2074 2085 2048 2067 0 -1.82(-0.09%)
Apr 07, 2015 2070 2090 2050 2069 0 -1.29(-0.06%)
Apr 06, 2015 2043 2081 2032 2070 0 +17.90(+0.87%)
Apr 02, 2015 2052 2052 2052 2052 0 +16.58(+0.81%)
Apr 01, 2015 2034 2046 2018 2035 0 -6.23(-0.31%)
Mar 31, 2015 2048 2061 2030 2042 0 -18.05(-0.88%)
Mar 30, 2015 2055 2081 2042 2060 0 -371.22(-15.27%)
Mar 27, 2015 2419 2439 2402 2431 0 +397.28(+19.54%)
Mar 26, 2015 2026 2047 2007 2034 0 +4.14(+0.20%)
Mar 25, 2015 2045 2061 2017 2029 0 -10.89(-0.53%)
Mar 24, 2015 2036 2056 2024 2040 0 -0.96(-0.05%)
Mar 23, 2015 2032 2055 2021 2041 0 +13.49(+0.67%)
Mar 20, 2015 2006 2042 1996 2028 0 +29.84(+1.49%)
Mar 19, 2015 2031 2034 1986 1998 0 -42.98(-2.11%)
Mar 18, 2015 1991 2051 1979 2041 0 +44.10(+2.21%)
Mar 17, 2015 1977 2004 1969 1997 0 +12.17(+0.61%)
Mar 16, 2015 1973 1990 1961 1985 0 +14.97(+0.76%)
Mar 13, 2015 2000 2012 1954 1970 0 -43.25(-2.15%)
Mar 12, 2015 2010 2027 1991 2013 0 +14.43(+0.72%)
Mar 11, 2015 1994 2008 1983 1999 0 +6.78(+0.34%)
Mar 10, 2015 2012 2019 1986 1992 0 -35.38(-1.75%)
Mar 09, 2015 2033 2048 2019 2027 0 +0.10(+0.00%)
Mar 06, 2015 2042 2057 2013 2027 0 -35.16(-1.70%)
Mar 05, 2015 2040 2072 2027 2062 0 +23.71(+1.16%)
Mar 04, 2015 2039 2060 2016 2039 0 -13.25(-0.65%)
Mar 03, 2015 2052 2055 2040 2052 0 -17.62(-0.85%)
Mar 02, 2015 2058 2085 2051 2069 0 +10.70(+0.52%)
Feb 27, 2015 2067 2079 2052 2059 0 -11.28(-0.54%)
Feb 26, 2015 2069 2083 2065 2070 0 +31.83(+1.56%)
Feb 25, 2015 2063 2069 2028 2038 0 -25.23(-1.22%)
Feb 24, 2015 2038 2074 2035 2063 0 +20.09(+0.98%)
Feb 23, 2015 2055 2063 2029 2043 0 -36.26(-1.74%)
Feb 20, 2015 2052 2087 2036 2080 0 +32.59(+1.59%)
Feb 19, 2015 2015 2053 2003 2047 0 +26.22(+1.30%)
Feb 18, 2015 1994 2038 1981 2021 0 +26.09(+1.31%)
Feb 17, 2015 1991 2008 1979 1995 0 -2.18(-0.11%)
Feb 13, 2015 1997 1997 1997 1997 0 +21.38(+1.08%)
Feb 12, 2015 1968 1993 1959 1975 0 +21.58(+1.10%)
Feb 11, 2015 1940 1963 1928 1954 0 +12.22(+0.63%)
Feb 10, 2015 1958 1963 1927 1942 0 -5.71(-0.29%)
Feb 09, 2015 1947 1975 1927 1947 0 -5.22(-0.27%)
Feb 06, 2015 1964 1981 1941 1953 0 -9.26(-0.47%)
Feb 05, 2015 1963 1978 1944 1962 0 +6.65(+0.34%)
Feb 04, 2015 1985 1998 1946 1955 0 -39.75(-1.99%)
Feb 03, 2015 1959 2006 1953 1995 0 +44.07(+2.26%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback