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, 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%)
Feb 02, 2015 1920 1965 1904 1951 0 +37.56(+1.96%)
Jan 30, 2015 1912 1947 1896 1913 0 -14.67(-0.76%)
Jan 29, 2015 1922 1940 1897 1928 0 +1.45(+0.08%)
Jan 28, 2015 1955 1972 1917 1927 0 -2.90(-0.15%)
Jan 27, 2015 1929 1944 1906 1929 0 -17.93(-0.92%)
Jan 26, 2015 1948 1969 1922 1947 0 -0.73(-0.04%)
Jan 23, 2015 1957 1977 1913 1948 0 -24.92(-1.26%)
Jan 22, 2015 1934 2000 1905 1973 0 +16.90(+0.86%)
Jan 21, 2015 1959 1979 1933 1956 0 +27.32(+1.42%)
Jan 20, 2015 1918 1951 1892 1929 0 +25.56(+1.34%)
Jan 16, 2015 1818 1920 1810 1903 0 -113.58(-5.63%)
Jan 15, 2015 2019 2041 2007 2017 0 -34.40(-1.68%)
Jan 14, 2015 2059 2073 2027 2051 0 -34.22(-1.64%)
Jan 13, 2015 2085 2085 2085 2085 0 -5.98(-0.29%)
Jan 12, 2015 2117 2122 2071 2091 0 -35.18(-1.65%)
Jan 09, 2015 2141 2149 2115 2127 0 -14.95(-0.70%)
Jan 08, 2015 2132 2158 2118 2142 0 +17.35(+0.82%)
Jan 07, 2015 2146 2164 2104 2124 0 -7.67(-0.36%)
Jan 06, 2015 2160 2178 2119 2132 0 -29.75(-1.38%)
Jan 05, 2015 2201 2214 2149 2162 0 -60.49(-2.72%)
Jan 02, 2015 2252 2261 2201 2222 0 -17.84(-0.80%)
Dec 31, 2014 2240 2240 2240 2240 0 -15.02(-0.67%)
Dec 30, 2014 2252 2266 2238 2255 0 -1.32(-0.06%)
Dec 29, 2014 2241 2271 2235 2256 0 +10.25(+0.46%)
Dec 26, 2014 2248 2260 2236 2246 0 +5.93(+0.26%)
Dec 24, 2014 2240 2240 2240 2240 0 +3.70(+0.17%)
Dec 23, 2014 2220 2250 2214 2236 0 +23.14(+1.05%)
Dec 22, 2014 2213 2234 2191 2213 0 +7.24(+0.33%)
Dec 19, 2014 2210 2223 2195 2206 0 +1.90(+0.09%)
Dec 18, 2014 2225 2229 2182 2204 0 +17.00(+0.78%)
Dec 17, 2014 2145 2196 2125 2187 0 +41.97(+1.96%)
Dec 16, 2014 2145 2183 2144 2145 0 -6.39(-0.30%)
Dec 15, 2014 2167 2185 2147 2152 0 -8.22(-0.38%)
Dec 12, 2014 2182 2192 2155 2160 0 -38.44(-1.75%)
Dec 11, 2014 2220 2231 2189 2198 0 -17.75(-0.80%)
Dec 10, 2014 2271 2282 2211 2216 0 -66.69(-2.92%)
Dec 09, 2014 2251 2288 2231 2283 0 +3.80(+0.17%)
Dec 08, 2014 2294 2317 2265 2279 0 -22.27(-0.97%)
Dec 05, 2014 2297 2312 2291 2301 0 +5.11(+0.22%)
Dec 04, 2014 2285 2306 2275 2296 0 +7.63(+0.33%)
Dec 03, 2014 2252 2296 2246 2288 0 +43.05(+1.92%)
Dec 02, 2014 2249 2266 2233 2245 0 +0.71(+0.03%)
Dec 01, 2014 2264 2272 2228 2245 0 -34.59(-1.52%)
Nov 28, 2014 2311 2317 2270 2279 0 -35.23(-1.52%)
Nov 26, 2014 2314 2314 2314 2314 0 +1.51(+0.07%)
Nov 25, 2014 2310 2334 2297 2313 0 +3.99(+0.17%)
Nov 24, 2014 2299 2322 2294 2309 0 +13.33(+0.58%)
Nov 21, 2014 2298 2320 2277 2296 0 +35.36(+1.56%)
Nov 20, 2014 2244 2263 2231 2260 0 +1.14(+0.05%)
Nov 19, 2014 2265 2281 2234 2259 0 -10.55(-0.46%)
Nov 18, 2014 2240 2280 2234 2270 0 +27.60(+1.23%)
Nov 17, 2014 2242 2256 2224 2242 0 -3.75(-0.17%)
Nov 14, 2014 2235 2255 2223 2246 0 +7.71(+0.34%)
Nov 13, 2014 2246 2264 2229 2238 0 +0.36(+0.02%)
Nov 12, 2014 2221 2249 2218 2238 0 +2.25(+0.10%)
Nov 11, 2014 2244 2257 2223 2235 0 -15.02(-0.67%)
Nov 10, 2014 2262 2276 2235 2250 0 -13.46(-0.59%)
Nov 07, 2014 2245 2273 2233 2264 0 +22.92(+1.02%)
Nov 06, 2014 2227 2249 2213 2241 0 +15.93(+0.72%)
Nov 05, 2014 2238 2247 2206 2225 0 -5.68(-0.25%)
Nov 04, 2014 2248 2259 2207 2231 0 -19.55(-0.87%)
Nov 03, 2014 2244 2277 2221 2250 0 +9.84(+0.44%)
Oct 31, 2014 2250 2265 2210 2240 0 +15.56(+0.70%)
Oct 30, 2014 2213 2244 2200 2225 0 -6.86(-0.31%)
Oct 28, 2014 2202 2240 2185 2232 0 +37.83(+1.72%)
Oct 27, 2014 2192 2215 2166 2194 0 -20.16(-0.91%)
Oct 24, 2014 2216 2230 2176 2214 0 -6.16(-0.28%)
Oct 23, 2014 2182 2246 2142 2220 0 -35.89(-1.59%)
Oct 21, 2014 2220 2266 2206 2256 0 +61.42(+2.80%)
Oct 20, 2014 2186 2203 2175 2195 0 +3.27(+0.15%)
Oct 17, 2014 2189 2228 2174 2191 0 +24.34(+1.12%)
Oct 16, 2014 2121 2187 2112 2167 0 +6.36(+0.29%)
Oct 15, 2014 2131 2175 2092 2161 0 +1.39(+0.06%)
Oct 14, 2014 2125 2185 2107 2159 0 +47.60(+2.25%)
Oct 13, 2014 2112 2117 2110 2112 0 -37.01(-1.72%)
Oct 10, 2014 2160 2188 2135 2149 0 -14.34(-0.66%)
Oct 09, 2014 2227 2234 2155 2163 0 -66.78(-2.99%)
Oct 08, 2014 2187 2236 2159 2230 0 +44.64(+2.04%)
Oct 07, 2014 2215 2233 2181 2185 0 -47.86(-2.14%)
Oct 06, 2014 2253 2271 2223 2233 0 -12.56(-0.56%)
Oct 03, 2014 2238 2264 2220 2246 0 +24.08(+1.08%)
Oct 02, 2014 2239 2256 2198 2222 0 -25.22(-1.12%)
Oct 01, 2014 2314 2317 2239 2247 0 -72.03(-3.11%)
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%)
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