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 (%)
Sep 30, 2014 2338 2350 2314 2319 0 -19.36(-0.83%)
Sep 29, 2014 2337 2352 2320 2338 0 -25.88(-1.09%)
Sep 26, 2014 2348 2376 2341 2364 0 +15.40(+0.66%)
Sep 25, 2014 2373 2377 2336 2349 0 -86.38(-3.55%)
Sep 19, 2014 2473 2480 2429 2435 0 -26.26(-1.07%)
Sep 18, 2014 2444 2471 2434 2461 0 +18.55(+0.76%)
Sep 17, 2014 2433 2462 2419 2443 0 +40.79(+1.70%)
Sep 16, 2014 2382 2411 2366 2402 0 +13.80(+0.58%)
Sep 15, 2014 2374 2401 2365 2388 0 +11.34(+0.48%)
Sep 12, 2014 2393 2397 2368 2377 0 -17.22(-0.72%)
Sep 11, 2014 2373 2402 2369 2394 0 +13.81(+0.58%)
Sep 10, 2014 2375 2387 2358 2380 0 +8.51(+0.36%)
Sep 09, 2014 2382 2397 2363 2372 0 -12.23(-0.51%)
Sep 08, 2014 2388 2404 2370 2384 0 -1.59(-0.07%)
Sep 05, 2014 2383 2388 2353 2386 0 +13.08(+0.55%)
Sep 04, 2014 2385 2404 2361 2373 0 -6.59(-0.28%)
Sep 03, 2014 2386 2415 2370 2379 0 +2.14(+0.09%)
Sep 02, 2014 2396 2406 2365 2377 0 -18.63(-0.78%)
Aug 29, 2014 2396 2396 2396 0 +12.17(+0.51%)
Aug 28, 2014 2382 2400 2364 2383 0 -8.90(-0.37%)
Aug 27, 2014 2406 2409 2383 2392 0 -11.72(-0.49%)
Aug 26, 2014 2398 2413 2391 2404 0 +9.99(+0.42%)
Aug 25, 2014 2402 2407 2383 2394 0 +9.71(+0.41%)
Aug 22, 2014 2382 2398 2367 2384 0 -2.99(-0.13%)
Aug 21, 2014 2393 2397 2376 2387 0 -4.62(-0.19%)
Aug 20, 2014 2387 2402 2376 2392 0 +3.46(+0.14%)
Aug 19, 2014 2390 2404 2379 2388 0 +1.10(+0.05%)
Aug 18, 2014 2377 2402 2368 2387 0 +27.41(+1.16%)
Aug 15, 2014 2378 2383 2334 2360 0 -7.26(-0.31%)
Aug 14, 2014 2342 2372 2336 2367 0 +35.97(+1.54%)
Aug 13, 2014 2317 2337 2304 2331 0 +23.06(+1.00%)
Aug 12, 2014 2317 2328 2294 2308 0 -12.08(-0.52%)
Aug 11, 2014 2318 2342 2313 2320 0 +3.87(+0.17%)
Aug 08, 2014 2277 2319 2270 2316 0 +35.92(+1.58%)
Aug 07, 2014 2285 2304 2272 2280 0 -0.15(-0.01%)
Aug 06, 2014 2264 2294 2256 2281 0 -0.05(-0.00%)
Aug 05, 2014 2263 2307 2256 2281 0 +4.65(+0.20%)
Aug 04, 2014 2275 2287 2254 2276 0 +7.80(+0.34%)
Aug 01, 2014 2273 2302 2251 2268 0 -8.25(-0.36%)
Jul 31, 2014 2298 2318 2263 2276 0 -144.98(-5.99%)
Jul 23, 2014 2461 2472 2411 2421 0 -40.54(-1.65%)
Jul 22, 2014 2465 2477 2443 2462 0 +13.49(+0.55%)
Jul 21, 2014 2451 2465 2430 2449 0 -8.95(-0.36%)
Jul 18, 2014 2430 2466 2421 2457 0 +31.47(+1.30%)
Jul 17, 2014 2437 2463 2421 2426 0 -26.46(-1.08%)
Jul 16, 2014 2421 2471 2407 2452 0 -2.20(-0.09%)
Jul 15, 2014 2458 2477 2434 2455 0 -4.08(-0.17%)
Jul 14, 2014 2453 2477 2436 2459 0 +15.59(+0.64%)
Jul 11, 2014 2426 2452 2408 2443 0 +17.67(+0.73%)
Jul 10, 2014 2410 2445 2406 2425 0 -16.01(-0.66%)
Jul 09, 2014 2448 2456 2429 2442 0 +0.93(+0.04%)
Jul 08, 2014 2444 2452 2426 2441 0 -10.17(-0.41%)
Jul 07, 2014 2454 2471 2430 2451 0 -11.34(-0.46%)
Jul 03, 2014 2462 2462 2462 0 +14.01(+0.57%)
Jul 02, 2014 2454 2471 2434 2448 0 -6.41(-0.26%)
Jul 01, 2014 2447 2477 2428 2454 0 +25.68(+1.06%)
Jun 30, 2014 2432 2446 2412 2429 0 -8.74(-0.36%)
Jun 27, 2014 2410 2443 2404 2438 0 +15.25(+0.63%)
Jun 26, 2014 2442 2449 2406 2422 0 -15.38(-0.63%)
Jun 25, 2014 2423 2444 2409 2438 0 -5.61(-0.23%)
Jun 24, 2014 2487 2512 2437 2443 0 -50.00(-2.01%)
Jun 23, 2014 2510 2520 2485 2493 0 -17.24(-0.69%)
Jun 20, 2014 2513 2527 2499 2511 0 -0.94(-0.04%)
Jun 19, 2014 2518 2524 2494 2511 0 +4.36(+0.17%)
Jun 18, 2014 2497 2513 2474 2507 0 +8.05(+0.32%)
Jun 17, 2014 2479 2516 2468 2499 0 +15.73(+0.63%)
Jun 16, 2014 2489 2509 2475 2483 0 -8.18(-0.33%)
Jun 13, 2014 2488 2506 2477 2492 0 +9.71(+0.39%)
Jun 12, 2014 2506 2517 2472 2482 0 -32.00(-1.27%)
Jun 11, 2014 2526 2539 2493 2514 0 -29.57(-1.16%)
Jun 10, 2014 2538 2551 2519 2543 0 +13.49(+0.53%)
Jun 06, 2014 2507 2534 2494 2530 0 +27.46(+1.10%)
Jun 05, 2014 2450 2508 2442 2502 0 +55.11(+2.25%)
Jun 04, 2014 2412 2454 2406 2447 0 +26.05(+1.08%)
Jun 03, 2014 2400 2429 2391 2421 0 +11.23(+0.47%)
Jun 02, 2014 2387 2421 2370 2410 0 +26.94(+1.13%)
May 30, 2014 2397 2405 2367 2383 0 -16.71(-0.70%)
May 29, 2014 2391 2406 2376 2400 0 +17.71(+0.74%)
May 28, 2014 2398 2410 2370 2382 0 -15.03(-0.63%)
May 27, 2014 2378 2404 2368 2397 0 +27.06(+1.14%)
May 23, 2014 2370 2370 2370 0 +18.00(+0.77%)
May 22, 2014 2337 2358 2328 2352 0 +17.44(+0.75%)
May 21, 2014 2332 2347 2312 2335 0 +14.91(+0.64%)
May 20, 2014 2337 2348 2306 2320 0 -24.36(-1.04%)
May 19, 2014 2312 2352 2305 2344 0 +27.33(+1.18%)
May 16, 2014 2325 2342 2288 2317 0 -13.66(-0.59%)
May 15, 2014 2372 2376 2318 2330 0 -46.68(-1.96%)
May 14, 2014 2411 2420 2365 2377 0 -27.37(-1.14%)
May 13, 2014 2429 2435 2400 2404 0 -22.44(-0.92%)
May 12, 2014 2417 2445 2401 2427 0 +24.19(+1.01%)
May 09, 2014 2382 2416 2366 2403 0 +8.62(+0.36%)
May 08, 2014 2432 2475 2353 2394 0 -7.57(-0.32%)
May 07, 2014 2406 2425 2378 2402 0 +2.48(+0.10%)
May 06, 2014 2424 2437 2393 2399 0 -36.41(-1.49%)
May 05, 2014 2400 2448 2382 2436 0 +25.67(+1.07%)
May 02, 2014 2397 2427 2389 2410 0 +10.57(+0.44%)
May 01, 2014 2390 2418 2374 2399 0 +8.73(+0.37%)
Apr 30, 2014 2384 2406 2362 2391 0 +2.88(+0.12%)
Apr 29, 2014 2362 2400 2346 2388 0 +32.36(+1.37%)
Apr 28, 2014 2392 2404 2327 2355 0 -25.98(-1.09%)
Apr 25, 2014 2423 2432 2369 2381 0 -45.82(-1.89%)
Apr 24, 2014 2453 2465 2410 2427 0 -23.75(-0.97%)
Apr 23, 2014 2444 2474 2429 2451 0 -2.99(-0.12%)
Apr 22, 2014 2450 2477 2440 2454 0 +6.15(+0.25%)
Apr 21, 2014 2438 2456 2413 2448 0 +8.62(+0.35%)
Apr 17, 2014 2439 2439 2439 0 +23.70(+0.98%)
Apr 16, 2014 2381 2424 2367 2415 0 +52.90(+2.24%)
Apr 15, 2014 2359 2374 2307 2363 0 +6.16(+0.26%)
Apr 14, 2014 2356 2374 2335 2356 0 +13.00(+0.55%)
Apr 11, 2014 2360 2374 2336 2343 0 -30.29(-1.28%)
Apr 10, 2014 2430 2435 2368 2374 0 -56.42(-2.32%)
Apr 09, 2014 2380 2433 2376 2430 0 +57.23(+2.41%)
Apr 08, 2014 2376 2404 2357 2373 0 -9.24(-0.39%)
Apr 07, 2014 2421 2431 2364 2382 0 -39.84(-1.64%)
Apr 04, 2014 2472 2480 2412 2422 0 -34.51(-1.40%)
Apr 03, 2014 2465 2479 2436 2456 0 -3.82(-0.16%)
Apr 02, 2014 2462 2480 2438 2460 0 -3.54(-0.14%)
Apr 01, 2014 2394 2471 2385 2464 0 +16.08(+0.66%)
Mar 31, 2014 2417 2454 2413 2448 0 +28.40(+1.17%)
Mar 28, 2014 2405 2433 2385 2419 0 +23.91(+1.00%)
Mar 27, 2014 2410 2421 2382 2395 0 -15.81(-0.66%)
Mar 26, 2014 2461 2467 2410 2411 0 -39.35(-1.61%)
Mar 25, 2014 2463 2480 2440 2451 0 +1.26(+0.05%)
Mar 24, 2014 2479 2484 2424 2449 0 -20.23(-0.82%)
Mar 21, 2014 2501 2534 2458 2470 0 -12.40(-0.50%)
Mar 20, 2014 2479 2494 2443 2482 0 +38.03(+1.56%)
Mar 19, 2014 2476 2489 2427 2444 0 -34.11(-1.38%)
Mar 18, 2014 2464 2486 2451 2478 0 +17.72(+0.72%)
Mar 17, 2014 2452 2490 2438 2460 0 +22.69(+0.93%)
Mar 14, 2014 2445 2473 2427 2438 0 -12.90(-0.53%)
Mar 13, 2014 2497 2513 2439 2451 0 -40.57(-1.63%)
Mar 12, 2014 2478 2504 2461 2491 0 +2.44(+0.10%)
Mar 11, 2014 2514 2529 2481 2489 0 -22.10(-0.88%)
Mar 10, 2014 2522 2526 2487 2511 0 -18.85(-0.75%)
Mar 07, 2014 2532 2554 2515 2530 0 +5.93(+0.23%)
Mar 06, 2014 2508 2529 2491 2524 0 +20.80(+0.83%)
Mar 05, 2014 2505 2519 2487 2503 0 +0.02(+0.00%)
Mar 04, 2014 2492 2518 2479 2503 0 +43.70(+1.78%)
Mar 03, 2014 2455 2475 2436 2459 0 -20.13(-0.81%)
Feb 28, 2014 2483 2510 2464 2479 0 -2.05(-0.08%)
Feb 27, 2014 2437 2488 2428 2481 0 +37.88(+1.55%)
Feb 26, 2014 2442 2466 2420 2443 0 +5.18(+0.21%)
Feb 25, 2014 2457 2473 2422 2438 0 -30.80(-1.25%)
Feb 24, 2014 2479 2510 2459 2469 0 -4.94(-0.20%)
Feb 21, 2014 2483 2505 2460 2474 0 -24.42(-0.98%)
Feb 20, 2014 2480 2514 2456 2498 0 +23.26(+0.94%)
Feb 19, 2014 2499 2528 2467 2475 0 -44.51(-1.77%)
Feb 18, 2014 2537 2544 2505 2520 0 -10.02(-0.40%)
Feb 14, 2014 2530 2530 2530 0 -11.50(-0.45%)
Feb 13, 2014 2497 2546 2490 2541 0 +20.10(+0.80%)
Feb 12, 2014 2522 2538 2497 2521 0 +7.34(+0.29%)
Feb 11, 2014 2480 2523 2466 2514 0 +48.28(+1.96%)
Feb 10, 2014 2479 2486 2442 2465 0 -18.61(-0.75%)
Feb 07, 2014 2456 2498 2440 2484 0 +44.82(+1.84%)
Feb 06, 2014 2405 2453 2399 2439 0 +38.20(+1.59%)
Feb 05, 2014 2379 2416 2365 2401 0 +11.29(+0.47%)
Feb 04, 2014 2395 2408 2359 2390 0 +1.19(+0.05%)
Feb 03, 2014 2461 2476 2380 2389 0 -75.16(-3.05%)
Jan 31, 2014 2427 2488 2409 2464 0 +1.59(+0.06%)
Jan 30, 2014 2464 2494 2442 2462 0 +20.35(+0.83%)
Jan 29, 2014 2445 2467 2422 2442 0 -22.32(-0.91%)
Jan 28, 2014 2472 2483 2432 2464 0 +1.01(+0.04%)
Jan 27, 2014 2474 2493 2439 2463 0 -4.34(-0.18%)
Jan 24, 2014 2511 2529 2460 2467 0 -67.59(-2.67%)
Jan 23, 2014 2555 2590 2503 2535 0 -68.39(-2.63%)
Jan 22, 2014 2613 2620 2577 2603 0 +0.73(+0.03%)
Jan 21, 2014 2627 2644 2594 2603 0 -9.31(-0.36%)
Jan 17, 2014 2612 2612 2612 0 -16.82(-0.64%)
Jan 16, 2014 2627 2644 2613 2629 0 +0.62(+0.02%)
Jan 15, 2014 2617 2644 2612 2628 0 +10.84(+0.41%)
Jan 14, 2014 2601 2624 2577 2617 0 +22.46(+0.87%)
Jan 13, 2014 2619 2643 2588 2595 0 -25.46(-0.97%)
Jan 10, 2014 2625 2638 2581 2620 0 +1.79(+0.07%)
Jan 09, 2014 2627 2639 2596 2619 0 +4.53(+0.17%)
Jan 08, 2014 2601 2621 2580 2614 0 +15.01(+0.58%)
Jan 07, 2014 2583 2615 2578 2599 0 +19.75(+0.77%)
Jan 06, 2014 2605 2617 2568 2579 0 -24.99(-0.96%)
Jan 03, 2014 2595 2621 2581 2604 0 +16.68(+0.64%)
Jan 02, 2014 2616 2625 2573 2588 0 -30.12(-1.15%)
Dec 31, 2013 2618 2618 2618 0 +15.48(+0.59%)
Dec 30, 2013 2617 2623 2590 2602 0 -7.78(-0.30%)
Dec 27, 2013 2618 2634 2596 2610 0 -6.35(-0.24%)
Dec 26, 2013 2623 2634 2605 2616 0 -1.36(-0.05%)
Dec 24, 2013 2618 2618 2618 0 +23.16(+0.89%)
Dec 23, 2013 2580 2604 2566 2595 0 +22.22(+0.86%)
Dec 20, 2013 2551 2590 2538 2572 0 +24.49(+0.96%)
Dec 19, 2013 2548 2572 2533 2548 0 +0.10(+0.00%)
Dec 18, 2013 2524 2551 2475 2548 0 +29.68(+1.18%)
Dec 17, 2013 2504 2527 2487 2518 0 +24.33(+0.98%)
Dec 16, 2013 2471 2511 2461 2494 0 +31.00(+1.26%)
Dec 13, 2013 2476 2484 2448 2463 0 +3.39(+0.14%)
Dec 12, 2013 2441 2472 2428 2459 0 +17.40(+0.71%)
Dec 11, 2013 2474 2479 2437 2442 0 -26.15(-1.06%)
Dec 10, 2013 2469 2492 2456 2468 0 -7.80(-0.32%)
Dec 09, 2013 2485 2499 2461 2476 0 -1.46(-0.06%)
Dec 06, 2013 2492 2514 2465 2477 0 +2.14(+0.09%)
Dec 05, 2013 2476 2490 2463 2475 0 -8.60(-0.35%)
Dec 04, 2013 2481 2517 2463 2484 0 -14.96(-0.60%)
Dec 03, 2013 2499 2523 2485 2499 0 -9.28(-0.37%)
Dec 02, 2013 2520 2542 2498 2508 0 -6.78(-0.27%)
Nov 29, 2013 2531 2543 2507 2515 0 -10.71(-0.42%)
Nov 27, 2013 2526 2526 2526 0 +11.57(+0.46%)
Nov 26, 2013 2501 2522 2479 2514 0 +13.58(+0.54%)
Nov 25, 2013 2508 2524 2478 2500 0 -5.56(-0.22%)
Nov 22, 2013 2470 2522 2459 2506 0 +28.90(+1.17%)
Nov 21, 2013 2460 2490 2446 2477 0 +28.05(+1.15%)
Nov 20, 2013 2481 2493 2440 2449 0 -28.80(-1.16%)
Nov 19, 2013 2489 2517 2463 2478 0 -13.34(-0.54%)
Nov 18, 2013 2478 2532 2456 2491 0 +25.10(+1.02%)
Nov 15, 2013 2453 2486 2440 2466 0 +13.51(+0.55%)
Nov 14, 2013 2448 2462 2435 2453 0 +3.06(+0.12%)
Nov 12, 2013 2447 2469 2418 2449 0 -3.82(-0.16%)
Nov 11, 2013 2460 2470 2432 2453 0 -15.36(-0.62%)
Nov 08, 2013 2425 2476 2416 2469 0 +43.90(+1.81%)
Nov 07, 2013 2484 2494 2419 2425 0 -50.98(-2.06%)
Nov 06, 2013 2493 2502 2462 2476 0 +0.20(+0.01%)
Nov 05, 2013 2469 2499 2445 2476 0 -4.76(-0.19%)
Nov 04, 2013 2484 2499 2461 2480 0 +12.38(+0.50%)
Nov 01, 2013 2467 2494 2442 2468 0 -0.59(-0.02%)
Oct 31, 2013 2463 2497 2443 2469 0 -5.80(-0.23%)
Oct 30, 2013 2499 2515 2454 2474 0 -25.31(-1.01%)
Oct 29, 2013 2484 2513 2455 2500 0 +16.36(+0.66%)
Oct 28, 2013 2486 2503 2461 2483 0 -6.39(-0.26%)
Oct 25, 2013 2504 2518 2471 2490 0 -13.67(-0.55%)
Oct 24, 2013 2457 2558 2442 2503 0 +72.74(+2.99%)
Oct 23, 2013 2412 2444 2391 2431 0 +11.86(+0.49%)
Oct 22, 2013 2422 2441 2396 2419 0 +3.85(+0.16%)
Oct 21, 2013 2433 2438 2405 2415 0 -10.88(-0.45%)
Oct 18, 2013 2404 2429 2391 2426 0 +25.72(+1.07%)
Oct 17, 2013 2374 2410 2367 2400 0 +21.52(+0.90%)
Oct 16, 2013 2383 2400 2364 2379 0 +12.22(+0.52%)
Oct 15, 2013 2381 2402 2353 2366 0 -20.85(-0.87%)
Oct 14, 2013 2354 2393 2341 2387 0 +17.77(+0.75%)
Oct 11, 2013 2343 2373 2331 2369 0 +17.06(+0.73%)
Oct 10, 2013 2313 2357 2305 2352 0 +75.80(+3.33%)
Oct 09, 2013 2309 2319 2260 2277 0 -27.09(-1.18%)
Oct 08, 2013 2324 2339 2299 2304 0 -23.24(-1.00%)
Oct 07, 2013 2312 2349 2302 2327 0 -3.98(-0.17%)
Oct 04, 2013 2313 2343 2300 2331 0 +18.10(+0.78%)
Oct 03, 2013 2317 2337 2279 2313 0 -5.35(-0.23%)
Oct 02, 2013 2314 2331 2282 2318 0 -8.41(-0.36%)
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