Skip to main content
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 (%)
Jan 31, 2019 2850 2965 2806 2943 0 +39.99(+1.38%)
Jan 30, 2019 2876 2940 2841 2903 0 +57.59(+2.02%)
Jan 29, 2019 2849 2889 2815 2846 0 +17.14(+0.61%)
Jan 28, 2019 2822 2843 2773 2829 0 -10.01(-0.35%)
Jan 25, 2019 2821 2864 2800 2839 0 +55.04(+1.98%)
Jan 24, 2019 2766 2809 2751 2784 0 +7.87(+0.28%)
Jan 23, 2019 2810 2826 2749 2776 0 -22.74(-0.81%)
Jan 22, 2019 2808 2831 2758 2799 0 -40.29(-1.42%)
Jan 18, 2019 2808 2862 2787 2839 0 +43.85(+1.57%)
Jan 17, 2019 2742 2819 2731 2795 0 +41.25(+1.50%)
Jan 16, 2019 2722 2783 2715 2754 0 +40.30(+1.49%)
Jan 15, 2019 2751 2772 2682 2713 0 -29.65(-1.08%)
Jan 14, 2019 2733 2781 2701 2743 0 -14.58(-0.53%)
Jan 11, 2019 2731 2773 2703 2758 0 +9.17(+0.33%)
Jan 10, 2019 2700 2761 2690 2748 0 +24.68(+0.91%)
Jan 09, 2019 2721 2759 2675 2724 0 +25.31(+0.94%)
Jan 08, 2019 2676 2726 2647 2698 0 +49.30(+1.86%)
Jan 07, 2019 2659 2694 2605 2649 0 +15.29(+0.58%)
Jan 04, 2019 2549 2649 2525 2634 0 +129.70(+5.18%)
Jan 03, 2019 2545 2592 2483 2504 0 -54.25(-2.12%)
Jan 02, 2019 2512 2600 2462 2558 0 +24.34(+0.96%)
Dec 31, 2018 2541 2566 2483 2534 0 +6.00(+0.24%)
Dec 28, 2018 2535 2571 2493 2528 0 +0.19(+0.01%)
Dec 27, 2018 2464 2531 2434 2528 0 +9.39(+0.37%)
Dec 26, 2018 2413 2523 2372 2519 0 +120.22(+5.01%)
Dec 24, 2018 2452 2476 2390 2398 0 -72.07(-2.92%)
Dec 21, 2018 2502 2545 2451 2470 0 -24.37(-0.98%)
Dec 20, 2018 2511 2561 2460 2495 0 -16.62(-0.66%)
Dec 19, 2018 2583 2635 2482 2511 0 -76.10(-2.94%)
Dec 18, 2018 2593 2631 2559 2587 0 +14.47(+0.56%)
Dec 17, 2018 2613 2674 2555 2573 0 -41.28(-1.58%)
Dec 14, 2018 2615 2685 2594 2614 0 -29.02(-1.10%)
Dec 13, 2018 2700 2719 2633 2643 0 -39.32(-1.47%)
Dec 12, 2018 2693 2747 2656 2683 0 +27.64(+1.04%)
Dec 11, 2018 2708 2736 2639 2655 0 -5.77(-0.22%)
Dec 10, 2018 2677 2704 2612 2661 0 -18.46(-0.69%)
Dec 07, 2018 2763 2807 2661 2679 0 -71.11(-2.59%)
Dec 06, 2018 2729 2780 2679 2750 0 -37.68(-1.35%)
Dec 04, 2018 2926 2957 2780 2788 0 -142.59(-4.87%)
Dec 03, 2018 2961 2999 2880 2931 0 +41.27(+1.43%)
Nov 30, 2018 2853 2913 2839 2889 0 +23.22(+0.81%)
Nov 29, 2018 2871 2903 2827 2866 0 -15.85(-0.55%)
Nov 28, 2018 2806 2887 2750 2882 0 +79.54(+2.84%)
Nov 27, 2018 2866 2893 2779 2802 0 -101.52(-3.50%)
Nov 26, 2018 2921 2961 2872 2904 0 -4.61(-0.16%)
Nov 23, 2018 2892 2952 2861 2909 0 -31.33(-1.07%)
Nov 21, 2018 2940 2940 2940 2940 0 +54.40(+1.89%)
Nov 20, 2018 2938 2963 2857 2885 0 -101.28(-3.39%)
Nov 19, 2018 3043 3067 2966 2987 0 -70.25(-2.30%)
Nov 16, 2018 3022 3101 3004 3057 0 +20.77(+0.68%)
Nov 15, 2018 2984 3052 2961 3036 0 +31.32(+1.04%)
Nov 14, 2018 3039 3083 2974 3005 0 -16.21(-0.54%)
Nov 13, 2018 3036 3095 3006 3021 0 -7.73(-0.26%)
Nov 12, 2018 3077 3100 3013 3029 0 -48.56(-1.58%)
Nov 09, 2018 3108 3134 3040 3077 0 -58.01(-1.85%)
Nov 08, 2018 3159 3194 3093 3135 0 -32.26(-1.02%)
Nov 07, 2018 3165 3201 3129 3168 0 +29.37(+0.94%)
Nov 06, 2018 3103 3169 3086 3138 0 +33.03(+1.06%)
Nov 05, 2018 3092 3159 3054 3105 0 +17.40(+0.56%)
Nov 02, 2018 3074 3142 3032 3088 0 +43.77(+1.44%)
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.