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, 2012 1833 1839 1806 1826 0 -12.50(-0.68%)
Apr 27, 2012 1832 1853 1818 1838 0 +17.03(+0.93%)
Apr 26, 2012 1795 1831 1775 1821 0 +18.22(+1.01%)
Apr 25, 2012 1792 1813 1781 1803 0 +24.20(+1.36%)
Apr 24, 2012 1778 1797 1759 1779 0 +5.66(+0.32%)
Apr 23, 2012 1780 1786 1752 1773 0 -34.25(-1.89%)
Apr 20, 2012 1804 1826 1790 1808 0 +22.88(+1.28%)
Apr 19, 2012 1802 1810 1774 1785 0 -17.85(-0.99%)
Apr 18, 2012 1797 1816 1787 1803 0 -4.52(-0.25%)
Apr 17, 2012 1785 1824 1775 1807 0 +38.69(+2.19%)
Apr 16, 2012 1774 1792 1755 1768 0 +10.09(+0.57%)
Apr 13, 2012 1764 1779 1750 1758 0 -23.20(-1.30%)
Apr 12, 2012 1739 1792 1737 1782 0 +44.53(+2.56%)
Apr 11, 2012 1723 1754 1711 1737 0 +38.35(+2.26%)
Apr 10, 2012 1736 1742 1692 1699 0 -41.22(-2.37%)
Apr 09, 2012 1739 1753 1726 1740 0 -27.77(-1.57%)
Apr 05, 2012 1780 1796 1761 1768 0 -18.73(-1.05%)
Apr 04, 2012 1788 1800 1768 1786 0 -21.91(-1.21%)
Apr 03, 2012 1821 1830 1789 1808 0 -18.14(-0.99%)
Apr 02, 2012 1801 1838 1792 1826 0 +20.29(+1.12%)
Mar 30, 2012 1820 1831 1798 1806 0 +4.74(+0.26%)
Mar 29, 2012 1790 1809 1770 1801 0 -4.09(-0.23%)
Mar 28, 2012 1821 1826 1783 1805 0 -18.95(-1.04%)
Mar 27, 2012 1837 1849 1821 1824 0 -12.74(-0.69%)
Mar 26, 2012 1824 1847 1810 1837 0 +32.90(+1.82%)
Mar 23, 2012 1785 1812 1776 1804 0 +19.73(+1.11%)
Mar 22, 2012 1804 1807 1764 1785 0 -33.32(-1.83%)
Mar 21, 2012 1826 1833 1804 1818 0 -5.07(-0.28%)
Mar 20, 2012 1831 1840 1807 1823 0 -26.56(-1.44%)
Mar 19, 2012 1832 1862 1826 1849 0 +17.84(+0.97%)
Mar 16, 2012 1829 1843 1820 1832 0 +4.93(+0.27%)
Mar 15, 2012 1818 1839 1802 1827 0 +7.40(+0.41%)
Mar 14, 2012 1814 1831 1794 1819 0 +15.69(+0.87%)
Mar 13, 2012 1765 1807 1755 1804 0 +46.54(+2.65%)
Mar 12, 2012 1775 1785 1751 1757 0 -33.64(-1.88%)
Mar 09, 2012 1766 1803 1758 1791 0 +29.22(+1.66%)
Mar 08, 2012 1725 1775 1716 1762 0 +55.15(+3.23%)
Mar 07, 2012 1705 1720 1687 1706 0 +9.48(+0.56%)
Mar 06, 2012 1703 1719 1687 1697 0 -29.41(-1.70%)
Mar 05, 2012 1735 1742 1704 1726 0 -12.16(-0.70%)
Mar 02, 2012 1749 1761 1723 1738 0 -12.70(-0.73%)
Mar 01, 2012 1741 1769 1736 1751 0 +12.80(+0.74%)
Feb 29, 2012 1752 1770 1730 1738 0 -12.61(-0.72%)
Feb 28, 2012 1746 1766 1726 1751 0 +3.22(+0.18%)
Feb 27, 2012 1737 1764 1722 1748 0 -6.63(-0.38%)
Feb 24, 2012 1753 1783 1738 1754 0 +3.89(+0.22%)
Feb 23, 2012 1741 1756 1726 1750 0 +9.46(+0.54%)
Feb 22, 2012 1745 1760 1726 1741 0 -15.32(-0.87%)
Feb 21, 2012 1756 1776 1744 1756 0 +6.80(+0.39%)
Feb 17, 2012 1750 1750 1750 0 +1.04(+0.06%)
Feb 16, 2012 1736 1762 1708 1748 0 +14.66(+0.85%)
Feb 15, 2012 1770 1773 1723 1734 0 -19.91(-1.14%)
Feb 14, 2012 1759 1770 1732 1754 0 -14.79(-0.84%)
Feb 13, 2012 1760 1776 1736 1769 0 +26.92(+1.55%)
Feb 10, 2012 1752 1760 1731 1742 0 -31.14(-1.76%)
Feb 09, 2012 1779 1795 1758 1773 0 -4.74(-0.27%)
Feb 08, 2012 1773 1797 1757 1778 0 +5.95(+0.34%)
Feb 07, 2012 1772 1787 1750 1772 0 -1.78(-0.10%)
Feb 06, 2012 1783 1797 1765 1773 0 -23.46(-1.31%)
Feb 03, 2012 1767 1808 1760 1797 0 +49.08(+2.81%)
Feb 02, 2012 1744 1761 1728 1748 0 +5.06(+0.29%)
Feb 01, 2012 1727 1765 1718 1743 0 +36.48(+2.14%)
Jan 31, 2012 1722 1734 1684 1706 0 -1.09(-0.06%)
Jan 30, 2012 1707 1720 1688 1707 0 -21.67(-1.25%)
Jan 27, 2012 1716 1746 1690 1729 0 +4.89(+0.28%)
Jan 26, 2012 1775 1804 1716 1724 0 -67.93(-3.79%)
Jan 25, 2012 1751 1804 1744 1792 0 +32.52(+1.85%)
Jan 24, 2012 1750 1767 1736 1759 0 -5.02(-0.28%)
Jan 23, 2012 1774 1797 1755 1764 0 -7.99(-0.45%)
Jan 20, 2012 1781 1786 1752 1772 0 -10.42(-0.58%)
Jan 19, 2012 1766 1796 1757 1783 0 +22.34(+1.27%)
Jan 18, 2012 1730 1764 1724 1761 0 +24.46(+1.41%)
Jan 17, 2012 1737 1756 1721 1736 0 +19.07(+1.11%)
Jan 13, 2012 1717 1717 1717 0 -23.73(-1.36%)
Jan 12, 2012 1747 1756 1717 1741 0 -0.49(-0.03%)
Jan 11, 2012 1740 1754 1724 1741 0 -0.34(-0.02%)
Jan 10, 2012 1718 1753 1708 1742 0 +43.15(+2.54%)
Jan 09, 2012 1702 1712 1679 1698 0 +1.37(+0.08%)
Jan 06, 2012 1695 1710 1679 1697 0 +1.46(+0.09%)
Jan 05, 2012 1687 1705 1660 1696 0 -0.75(-0.04%)
Jan 04, 2012 1680 1703 1670 1696 0 +56.76(+3.46%)
Dec 30, 2011 1649 1657 1632 1640 0 -9.74(-0.59%)
Dec 29, 2011 1623 1656 1622 1649 0 +29.45(+1.82%)
Dec 28, 2011 1650 1653 1609 1620 0 -32.55(-1.97%)
Dec 27, 2011 1640 1661 1634 1652 0 +6.32(+0.38%)
Dec 23, 2011 1646 1646 1646 0 +22.74(+1.40%)
Dec 21, 2011 1617 1630 1583 1623 0 +2.78(+0.17%)
Dec 20, 2011 1578 1632 1574 1621 0 +71.47(+4.61%)
Dec 19, 2011 1578 1591 1543 1549 0 -21.13(-1.35%)
Dec 16, 2011 1583 1603 1556 1570 0 +11.42(+0.73%)
Dec 15, 2011 1563 1576 1538 1559 0 +17.43(+1.13%)
Dec 14, 2011 1551 1566 1519 1541 0 -18.20(-1.17%)
Dec 13, 2011 1609 1623 1548 1560 0 -36.96(-2.31%)
Dec 12, 2011 1618 1622 1574 1597 0 -45.47(-2.77%)
Dec 09, 2011 1597 1649 1595 1642 0 +47.73(+2.99%)
Dec 08, 2011 1641 1646 1587 1594 0 -58.44(-3.54%)
Dec 07, 2011 1639 1665 1620 1653 0 +5.09(+0.31%)
Dec 06, 2011 1657 1673 1634 1648 0 -13.21(-0.80%)
Dec 05, 2011 1671 1680 1644 1661 0 +25.82(+1.58%)
Dec 02, 2011 1659 1671 1628 1635 0 -8.90(-0.54%)
Dec 01, 2011 1643 1662 1629 1644 0 -8.11(-0.49%)
Nov 30, 2011 1610 1655 1602 1652 0 +91.87(+5.89%)
Nov 29, 2011 1571 1586 1550 1560 0 -3.11(-0.20%)
Nov 28, 2011 1553 1576 1541 1563 0 +66.68(+4.46%)
Nov 25, 2011 1492 1526 1489 1497 0 +1.56(+0.10%)
Nov 23, 2011 1495 1495 1495 0 -43.49(-2.83%)
Nov 22, 2011 1552 1566 1527 1539 0 -21.20(-1.36%)
Nov 21, 2011 1549 1574 1510 1560 0 -25.35(-1.60%)
Nov 18, 2011 1587 1602 1569 1585 0 +8.06(+0.51%)
Nov 17, 2011 1613 1629 1560 1577 0 -38.47(-2.38%)
Nov 16, 2011 1631 1654 1610 1615 0 -33.26(-2.02%)
Nov 15, 2011 1626 1663 1615 1649 0 +16.41(+1.01%)
Nov 14, 2011 1643 1660 1620 1632 0 -20.98(-1.27%)
Nov 11, 2011 1646 1671 1633 1653 0 +23.41(+1.44%)
Nov 10, 2011 1631 1647 1603 1630 0 +21.21(+1.32%)
Nov 09, 2011 1637 1657 1603 1609 0 -73.58(-4.37%)
Nov 08, 2011 1678 1694 1645 1682 0 +15.14(+0.91%)
Nov 07, 2011 1669 1685 1638 1667 0 -5.72(-0.34%)
Nov 04, 2011 1638 1685 1623 1673 0 +16.29(+0.98%)
Nov 03, 2011 1620 1664 1601 1657 0 +51.41(+3.20%)
Nov 02, 2011 1593 1621 1577 1605 0 +44.38(+2.84%)
Nov 01, 2011 1562 1595 1544 1561 0 -53.62(-3.32%)
Oct 31, 2011 1614 1646 1587 1614 0 +348.91(+27.57%)
Oct 28, 2011 1224 1283 1207 1265 0 +33.53(+2.72%)
Oct 27, 2011 1195 1253 1153 1232 0 -404.60(-24.72%)
Oct 26, 2011 1649 1660 1603 1637 0 +16.92(+1.04%)
Oct 25, 2011 1655 1669 1613 1620 0 -53.83(-3.22%)
Oct 24, 2011 1633 1680 1630 1673 0 +47.37(+2.91%)
Oct 21, 2011 1610 1632 1593 1626 0 +43.75(+2.76%)
Oct 20, 2011 1570 1596 1551 1582 0 +9.23(+0.59%)
Oct 19, 2011 1610 1626 1567 1573 0 -38.74(-2.40%)
Oct 18, 2011 1552 1623 1539 1612 0 +52.36(+3.36%)
Oct 17, 2011 1601 1606 1553 1560 0 -50.44(-3.13%)
Oct 14, 2011 1610 1617 1579 1610 0 +19.57(+1.23%)
Oct 13, 2011 1576 1597 1550 1590 0 -0.96(-0.06%)
Oct 12, 2011 1590 1616 1567 1591 0 +13.82(+0.88%)
Oct 11, 2011 1545 1588 1536 1578 0 +18.12(+1.16%)
Oct 10, 2011 1532 1563 1522 1559 0 +58.70(+3.91%)
Oct 07, 2011 1514 1538 1481 1501 0 -6.69(-0.44%)
Oct 06, 2011 1481 1512 1468 1507 0 +35.55(+2.42%)
Oct 05, 2011 1410 1481 1391 1472 0 +66.19(+4.71%)
Oct 04, 2011 1370 1415 1323 1406 0 +14.06(+1.01%)
Oct 03, 2011 1468 1477 1385 1392 0 -80.34(-5.46%)
Sep 30, 2011 1486 1509 1450 1472 0 -34.65(-2.30%)
Sep 29, 2011 1555 1581 1474 1507 0 -21.70(-1.42%)
Sep 28, 2011 1594 1609 1525 1528 0 -61.74(-3.88%)
Sep 27, 2011 1575 1633 1569 1590 0 +48.16(+3.12%)
Sep 26, 2011 1539 1556 1499 1542 0 +18.33(+1.20%)
Sep 23, 2011 1482 1541 1472 1524 0 +37.33(+2.51%)
Sep 22, 2011 1505 1527 1458 1486 0 -68.04(-4.38%)
Sep 21, 2011 1647 1665 1552 1554 0 -86.35(-5.26%)
Sep 20, 2011 1669 1684 1631 1641 0 -18.52(-1.12%)
Sep 19, 2011 1636 1673 1616 1659 0 -9.68(-0.58%)
Sep 16, 2011 1665 1684 1643 1669 0 +4.37(+0.26%)
Sep 15, 2011 1655 1671 1642 1664 0 +24.61(+1.50%)
Sep 14, 2011 1617 1663 1586 1640 0 +31.61(+1.97%)
Sep 13, 2011 1567 1614 1551 1608 0 +47.83(+3.07%)
Sep 12, 2011 1527 1568 1513 1560 0 +10.29(+0.66%)
Sep 09, 2011 1571 1583 1532 1550 0 -42.20(-2.65%)
Sep 08, 2011 1587 1631 1577 1592 0 -19.26(-1.20%)
Sep 07, 2011 1580 1617 1569 1612 0 +64.29(+4.16%)
Sep 06, 2011 1494 1551 1482 1547 0 -4.34(-0.28%)
Sep 02, 2011 1552 1552 1552 0 -49.16(-3.07%)
Sep 01, 2011 1640 1658 1594 1601 0 -42.03(-2.56%)
Aug 31, 2011 1675 1696 1622 1643 0 -10.60(-0.64%)
Aug 30, 2011 1628 1665 1613 1653 0 +15.67(+0.96%)
Aug 29, 2011 1580 1640 1569 1638 0 +72.86(+4.66%)
Aug 26, 2011 1497 1578 1470 1565 0 +52.88(+3.50%)
Aug 25, 2011 1556 1565 1503 1512 0 -26.80(-1.74%)
Aug 24, 2011 1495 1544 1487 1539 0 +37.73(+2.51%)
Aug 23, 2011 1440 1504 1428 1501 0 +66.66(+4.65%)
Aug 22, 2011 1469 1472 1421 1434 0 +5.75(+0.40%)
Aug 19, 2011 1409 1479 1400 1429 0 -2.40(-0.17%)
Aug 18, 2011 1496 1501 1410 1431 0 -116.03(-7.50%)
Aug 17, 2011 1550 1574 1533 1547 0 +5.35(+0.35%)
Aug 16, 2011 1552 1572 1526 1542 0 -34.31(-2.18%)
Aug 15, 2011 1576 1585 1543 1576 0 +15.32(+0.98%)
Aug 12, 2011 1546 1577 1531 1561 0 +22.15(+1.44%)
Aug 11, 2011 1465 1560 1442 1539 0 +91.56(+6.33%)
Aug 10, 2011 1465 1518 1437 1447 0 -60.20(-3.99%)
Aug 09, 2011 1511 1514 1398 1507 0 +83.43(+5.86%)
Aug 08, 2011 1507 1540 1420 1424 0 -134.24(-8.62%)
Aug 05, 2011 1586 1600 1510 1558 0 -6.93(-0.44%)
Aug 04, 2011 1634 1644 1561 1565 0 -93.86(-5.66%)
Aug 03, 2011 1660 1676 1602 1659 0 +1.18(+0.07%)
Aug 02, 2011 1689 1713 1656 1658 0 -44.81(-2.63%)
Aug 01, 2011 1731 1746 1671 1702 0 -10.04(-0.59%)
Jul 29, 2011 1678 1731 1661 1712 0 +14.58(+0.86%)
Jul 28, 2011 1700 1752 1686 1698 0 +8.14(+0.48%)
Jul 27, 2011 1729 1741 1681 1690 0 -47.50(-2.73%)
Jul 26, 2011 1776 1778 1724 1737 0 -53.49(-2.99%)
Jul 25, 2011 1795 1813 1782 1791 0 -23.28(-1.28%)
Jul 22, 2011 1816 1828 1806 1814 0 -13.14(-0.72%)
Jul 21, 2011 1794 1833 1785 1827 0 +43.20(+2.42%)
Jul 20, 2011 1788 1799 1769 1784 0 -1.18(-0.07%)
Jul 19, 2011 1763 1790 1759 1785 0 +35.46(+2.03%)
Jul 18, 2011 1771 1780 1735 1750 0 -27.16(-1.53%)
Jul 15, 2011 1769 1789 1745 1777 0 +23.39(+1.33%)
Jul 14, 2011 1778 1790 1741 1753 0 -21.68(-1.22%)
Jul 13, 2011 1768 1796 1759 1775 0 +15.49(+0.88%)
Jul 12, 2011 1761 1780 1745 1760 0 -7.48(-0.42%)
Jul 11, 2011 1774 1802 1753 1767 0 -26.80(-1.49%)
Jul 08, 2011 1778 1800 1771 1794 0 -12.89(-0.71%)
Jul 07, 2011 1848 1858 1793 1807 0 -22.14(-1.21%)
Jul 06, 2011 1818 1840 1797 1829 0 +8.84(+0.49%)
Jul 05, 2011 1807 1832 1779 1820 0 +11.67(+0.65%)
Jul 01, 2011 1808 1808 1808 0 +23.48(+1.32%)
Jun 30, 2011 1770 1797 1763 1785 0 +21.69(+1.23%)
Jun 29, 2011 1741 1778 1726 1763 0 +34.10(+1.97%)
Jun 28, 2011 1683 1732 1677 1729 0 +51.40(+3.06%)
Jun 27, 2011 1667 1685 1653 1678 0 +10.50(+0.63%)
Jun 24, 2011 1684 1696 1655 1667 0 -13.88(-0.83%)
Jun 23, 2011 1669 1690 1648 1681 0 -13.61(-0.80%)
Jun 22, 2011 1682 1717 1677 1695 0 +7.21(+0.43%)
Jun 21, 2011 1673 1695 1666 1688 0 +25.18(+1.51%)
Jun 20, 2011 1657 1668 1653 1662 0 +18.12(+1.10%)
Jun 17, 2011 1655 1669 1637 1644 0 +3.56(+0.22%)
Jun 16, 2011 1647 1661 1621 1641 0 -4.68(-0.28%)
Jun 15, 2011 1657 1680 1637 1645 0 -26.34(-1.58%)
Jun 14, 2011 1645 1679 1639 1672 0 +46.99(+2.89%)
Jun 13, 2011 1642 1650 1614 1625 0 -13.32(-0.81%)
Jun 10, 2011 1645 1661 1627 1638 0 -16.04(-0.97%)
Jun 09, 2011 1650 1666 1639 1654 0 +6.73(+0.41%)
Jun 08, 2011 1660 1671 1642 1647 0 -19.22(-1.15%)
Jun 07, 2011 1675 1688 1662 1667 0 +0.91(+0.05%)
Jun 06, 2011 1674 1693 1660 1666 0 -9.13(-0.55%)
Jun 03, 2011 1683 1694 1659 1675 0 -17.85(-1.05%)
May 24, 2011 1668 1720 1686 1693 0 -4.60(-0.27%)
May 23, 2011 1663 1713 1681 1697 0 -27.14(-1.57%)
May 20, 2011 1739 1745 1714 1724 0 -17.83(-1.02%)
May 19, 2011 1715 1762 1730 1742 0 +0.41(+0.02%)
May 18, 2011 1683 1747 1710 1742 0 +25.26(+1.47%)
May 17, 2011 1694 1741 1702 1717 0 -23.95(-1.38%)
May 16, 2011 1696 1764 1722 1740 0 +2.53(+0.15%)
May 13, 2011 1770 1780 1726 1738 0 -27.60(-1.56%)
May 12, 2011 1692 1780 1719 1766 0 +5.43(+0.31%)
May 11, 2011 1755 1797 1750 1760 0 -34.88(-1.94%)
May 10, 2011 1758 1808 1779 1795 0 +9.30(+0.52%)
May 09, 2011 1772 1803 1763 1786 0 +17.08(+0.97%)
May 06, 2011 1777 1794 1748 1769 0 +16.63(+0.95%)
May 05, 2011 1745 1782 1732 1752 0 -7.84(-0.45%)
May 04, 2011 1779 1790 1744 1760 0 -17.40(-0.98%)
May 03, 2011 1777 1795 1757 1777 0 +2.98(+0.17%)
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