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 (%)
Apr 30, 2013 1914 1961 1907 1958 0 +40.59(+2.12%)
Apr 29, 2013 1915 1932 1904 1918 0 +6.65(+0.35%)
Apr 26, 2013 1919 1928 1904 1911 0 -10.21(-0.53%)
Apr 25, 2013 1929 1955 1892 1921 0 -9.17(-0.48%)
Apr 24, 2013 1905 1938 1900 1930 0 +31.18(+1.64%)
Apr 23, 2013 1900 1912 1870 1899 0 +10.86(+0.58%)
Apr 22, 2013 1898 1910 1872 1888 0 -6.76(-0.36%)
Apr 19, 2013 1880 1908 1866 1895 0 +25.56(+1.37%)
Apr 18, 2013 1887 1897 1855 1870 0 -14.29(-0.76%)
Apr 17, 2013 1902 1910 1872 1884 0 -38.58(-2.01%)
Apr 16, 2013 1898 1929 1891 1922 0 +44.40(+2.36%)
Apr 15, 2013 1918 1926 1874 1878 0 -57.19(-2.96%)
Apr 12, 2013 1931 1944 1913 1935 0 -1.15(-0.06%)
Apr 11, 2013 1939 1950 1926 1936 0 -1.72(-0.09%)
Apr 10, 2013 1927 1947 1917 1938 0 +17.96(+0.94%)
Apr 09, 2013 1907 1930 1898 1920 0 +22.14(+1.17%)
Apr 08, 2013 1889 1905 1878 1898 0 +9.08(+0.48%)
Apr 05, 2013 1866 1895 1853 1889 0 -1.18(-0.06%)
Apr 04, 2013 1902 1914 1879 1890 0 -8.75(-0.46%)
Apr 03, 2013 1917 1931 1888 1899 0 -15.67(-0.82%)
Apr 02, 2013 1954 1959 1906 1915 0 -32.98(-1.69%)
Apr 01, 2013 1981 1984 1942 1948 0 -37.00(-1.86%)
Mar 28, 2013 1985 1985 1985 0 -3.87(-0.19%)
Mar 27, 2013 1986 1997 1971 1988 0 -11.06(-0.55%)
Mar 26, 2013 1996 2007 1983 1999 0 +13.37(+0.67%)
Mar 25, 2013 2012 2023 1973 1986 0 -21.80(-1.09%)
Mar 22, 2013 2009 2021 1994 2008 0 +7.29(+0.36%)
Mar 21, 2013 2012 2027 1993 2001 0 -20.88(-1.03%)
Mar 20, 2013 2014 2030 2003 2021 0 +15.25(+0.76%)
Mar 19, 2013 2013 2021 1981 2006 0 -2.45(-0.12%)
Mar 18, 2013 1991 2024 1989 2009 0 -8.67(-0.43%)
Mar 15, 2013 1996 2027 1988 2017 0 +19.11(+0.96%)
Mar 14, 2013 1988 2005 1973 1998 0 +15.68(+0.79%)
Mar 13, 2013 1975 1998 1960 1983 0 +8.02(+0.41%)
Mar 12, 2013 1988 1994 1964 1975 0 -11.62(-0.59%)
Mar 11, 2013 1983 1995 1974 1986 0 +0.67(+0.03%)
Mar 08, 2013 1979 1997 1968 1986 0 +12.89(+0.65%)
Mar 07, 2013 1971 1984 1962 1973 0 +2.49(+0.13%)
Mar 06, 2013 1979 1986 1955 1970 0 +3.72(+0.19%)
Mar 05, 2013 1955 1985 1940 1966 0 +26.49(+1.37%)
Mar 04, 2013 1928 1948 1915 1940 0 +7.45(+0.39%)
Mar 01, 2013 1921 1946 1900 1932 0 -2.79(-0.14%)
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%)
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