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 (%)
Aug 30, 2013 2119 2119 2119 0 -25.77(-1.20%)
Aug 29, 2013 2135 2173 2126 2145 0 +6.96(+0.33%)
Aug 28, 2013 2135 2159 2126 2138 0 +2.08(+0.10%)
Aug 27, 2013 2164 2173 2132 2136 0 -51.53(-2.36%)
Aug 26, 2013 2198 2218 2181 2188 0 -10.80(-0.49%)
Aug 23, 2013 2208 2215 2184 2198 0 -6.25(-0.28%)
Aug 22, 2013 2176 2216 2168 2205 0 +44.35(+2.05%)
Aug 21, 2013 2167 2190 2155 2160 0 -13.97(-0.64%)
Aug 20, 2013 2173 2193 2159 2174 0 +1.47(+0.07%)
Aug 19, 2013 2176 2202 2157 2173 0 -6.41(-0.29%)
Aug 16, 2013 2183 2204 2169 2179 0 -6.40(-0.29%)
Aug 15, 2013 2190 2215 2175 2186 0 -22.86(-1.04%)
Aug 14, 2013 2210 2227 2194 2209 0 -1.24(-0.06%)
Aug 13, 2013 2193 2221 2172 2210 0 +21.16(+0.97%)
Aug 12, 2013 2184 2206 2163 2189 0 -0.94(-0.04%)
Aug 09, 2013 2198 2217 2170 2190 0 -15.90(-0.72%)
Aug 08, 2013 2206 2226 2196 2205 0 +10.83(+0.49%)
Aug 07, 2013 2203 2220 2177 2195 0 -18.25(-0.82%)
Aug 06, 2013 2209 2241 2191 2213 0 -30.08(-1.34%)
Aug 05, 2013 2235 2257 2224 2243 0 +5.08(+0.23%)
Aug 02, 2013 2237 2250 2215 2238 0 -3.62(-0.16%)
Aug 01, 2013 2231 2253 2215 2241 0 +31.84(+1.44%)
Jul 31, 2013 2213 2238 2194 2210 0 +2.24(+0.10%)
Jul 30, 2013 2228 2254 2188 2207 0 -7.58(-0.34%)
Jul 29, 2013 2228 2237 2200 2215 0 -15.18(-0.68%)
Jul 26, 2013 2258 2274 2207 2230 0 -39.79(-1.75%)
Jul 25, 2013 2264 2331 2195 2270 0 -8.91(-0.39%)
Jul 24, 2013 2312 2315 2273 2279 0 -25.82(-1.12%)
Jul 23, 2013 2301 2323 2287 2305 0 +13.46(+0.59%)
Jul 22, 2013 2293 2299 2276 2291 0 +7.45(+0.33%)
Jul 19, 2013 2280 2294 2259 2284 0 +3.12(+0.14%)
Jul 18, 2013 2274 2297 2260 2281 0 +14.39(+0.63%)
Jul 17, 2013 2262 2278 2249 2266 0 +9.74(+0.43%)
Jul 16, 2013 2282 2291 2237 2257 0 -24.48(-1.07%)
Jul 15, 2013 2283 2298 2260 2281 0 +1.90(+0.08%)
Jul 12, 2013 2297 2311 2197 2279 0 -19.32(-0.84%)
Jul 11, 2013 2301 2312 2287 2298 0 +30.98(+1.37%)
Jul 10, 2013 2271 2285 2257 2267 0 -4.84(-0.21%)
Jul 09, 2013 2264 2284 2252 2272 0 +24.91(+1.11%)
Jul 08, 2013 2285 2299 2241 2247 0 -19.76(-0.87%)
Jul 05, 2013 2251 2488 2233 2267 0 +38.03(+1.71%)
Jul 03, 2013 2229 2229 2229 0 +18.06(+0.82%)
Jul 02, 2013 2224 2245 2185 2211 0 -17.11(-0.77%)
Jul 01, 2013 2202 2243 2194 2228 0 +38.34(+1.75%)
Jun 28, 2013 2188 2205 2166 2190 0 +53.95(+2.53%)
Jun 26, 2013 2096 2152 2087 2136 0 +55.82(+2.68%)
Jun 25, 2013 2073 2093 2057 2080 0 +32.11(+1.57%)
Jun 24, 2013 2059 2082 2030 2048 0 -32.85(-1.58%)
Jun 21, 2013 2112 2118 2063 2081 0 -17.62(-0.84%)
Jun 20, 2013 2113 2141 2086 2098 0 -37.03(-1.73%)
Jun 19, 2013 2179 2184 2132 2135 0 -41.60(-1.91%)
Jun 18, 2013 2152 2185 2144 2177 0 +27.85(+1.30%)
Jun 17, 2013 2170 2177 2136 2149 0 -5.16(-0.24%)
Jun 14, 2013 2159 2175 2141 2154 0 -8.71(-0.40%)
Jun 13, 2013 2119 2168 2117 2163 0 +41.69(+1.97%)
Jun 12, 2013 2168 2175 2115 2121 0 -30.98(-1.44%)
Jun 11, 2013 2137 2165 2127 2152 0 -8.87(-0.41%)
Jun 10, 2013 2154 2171 2140 2161 0 +9.33(+0.43%)
Jun 07, 2013 2128 2165 2119 2152 0 +23.03(+1.08%)
Jun 06, 2013 2091 2132 2082 2129 0 +37.39(+1.79%)
Jun 05, 2013 2121 2129 2086 2091 0 -38.05(-1.79%)
Jun 04, 2013 2154 2160 2115 2130 0 -27.72(-1.28%)
Jun 03, 2013 2147 2164 2114 2157 0 +17.24(+0.81%)
May 31, 2013 2156 2186 2135 2140 0 -20.21(-0.94%)
May 30, 2013 2126 2173 2118 2160 0 +38.55(+1.82%)
May 29, 2013 2130 2143 2112 2122 0 -25.91(-1.21%)
May 28, 2013 2150 2174 2131 2148 0 +25.86(+1.22%)
May 24, 2013 2122 2122 2122 0 +5.54(+0.26%)
May 23, 2013 2094 2132 2086 2116 0 -14.67(-0.69%)
May 22, 2013 2152 2175 2121 2131 0 -24.52(-1.14%)
May 21, 2013 2167 2183 2146 2155 0 -11.62(-0.54%)
May 20, 2013 2144 2175 2136 2167 0 +17.43(+0.81%)
May 17, 2013 2125 2155 2116 2150 0 +33.16(+1.57%)
May 16, 2013 2127 2152 2109 2116 0 -13.42(-0.63%)
May 15, 2013 2131 2140 2110 2130 0 +22.52(+1.07%)
May 13, 2013 2122 2128 2098 2107 0 -18.35(-0.86%)
May 10, 2013 2098 2136 2086 2126 0 +30.10(+1.44%)
May 09, 2013 2065 2139 2055 2096 0 +84.45(+4.20%)
May 08, 2013 1997 2027 1987 2011 0 +6.05(+0.30%)
May 07, 2013 1982 2011 1974 2005 0 +25.33(+1.28%)
May 06, 2013 1966 1991 1957 1980 0 +15.35(+0.78%)
May 03, 2013 1958 1980 1933 1964 0 +31.91(+1.65%)
May 02, 2013 1935 1953 1914 1932 0 +0.05(+0.00%)
May 01, 2013 1943 1961 1925 1932 0 -25.92(-1.32%)
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%)
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