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 (%)
Apr 30, 2019 2970 2986 2924 2949 0 -15.57(-0.53%)
Apr 29, 2019 2938 2978 2917 2965 0 +30.15(+1.03%)
Apr 26, 2019 2912 2962 2896 2934 0 +17.10(+0.59%)
Apr 25, 2019 2957 2971 2880 2917 0 -1.82(-0.06%)
Apr 24, 2019 2915 2949 2886 2919 0 +3.11(+0.11%)
Apr 23, 2019 2891 2959 2858 2916 0 +14.42(+0.50%)
Apr 22, 2019 2923 2943 2855 2902 0 -34.70(-1.18%)
Apr 18, 2019 2931 2999 2910 2936 0 -25.61(-0.86%)
Apr 17, 2019 2983 3017 2946 2962 0 -3.78(-0.13%)
Apr 16, 2019 2963 2989 2945 2966 0 +13.13(+0.44%)
Apr 15, 2019 2957 2991 2930 2953 0 -5.31(-0.18%)
Apr 12, 2019 2970 2991 2937 2958 0 +8.57(+0.29%)
Apr 11, 2019 2950 2980 2922 2949 0 -12.66(-0.43%)
Apr 10, 2019 2957 2986 2922 2962 0 +14.71(+0.50%)
Apr 09, 2019 3016 3027 2940 2947 0 -109.89(-3.59%)
Apr 08, 2019 3071 3080 3037 3057 0 -21.27(-0.69%)
Apr 05, 2019 3079 3109 3057 3078 0 +5.31(+0.17%)
Apr 04, 2019 3054 3090 3035 3073 0 +19.21(+0.63%)
Apr 03, 2019 3061 3088 3036 3054 0 +24.55(+0.81%)
Apr 02, 2019 3067 3078 3015 3029 0 -32.39(-1.06%)
Apr 01, 2019 3042 3083 3023 3062 0 +57.76(+1.92%)
Mar 29, 2019 3009 3034 2984 3004 0 +19.98(+0.67%)
Mar 28, 2019 2973 3006 2944 2984 0 +19.13(+0.65%)
Mar 27, 2019 2973 2990 2934 2965 0 -7.31(-0.25%)
Mar 26, 2019 2971 3005 2939 2972 0 +31.23(+1.06%)
Mar 25, 2019 2934 2971 2903 2941 0 +10.41(+0.36%)
Mar 22, 2019 3044 3061 2918 2931 0 -137.40(-4.48%)
Mar 21, 2019 3015 3098 3002 3068 0 +39.12(+1.29%)
Mar 20, 2019 3046 3070 2983 3029 0 -20.23(-0.66%)
Mar 19, 2019 3072 3098 3036 3049 0 -3.47(-0.11%)
Mar 18, 2019 3023 3076 3013 3053 0 +39.50(+1.31%)
Mar 15, 2019 3006 3050 2988 3013 0 +9.84(+0.33%)
Mar 14, 2019 3036 3047 2994 3003 0 -47.39(-1.55%)
Mar 13, 2019 3062 3076 3036 3051 0 +4.81(+0.16%)
Mar 12, 2019 3058 3084 3023 3046 0 -1.34(-0.04%)
Mar 11, 2019 2995 3055 2977 3047 0 +61.36(+2.06%)
Mar 08, 2019 2987 3005 2952 2986 0 -32.94(-1.09%)
Mar 07, 2019 3038 3047 2988 3019 0 -24.81(-0.82%)
Mar 06, 2019 3114 3128 3034 3044 0 -70.49(-2.26%)
Mar 05, 2019 3132 3151 3097 3114 0 -10.37(-0.33%)
Mar 04, 2019 3142 3163 3091 3124 0 -11.21(-0.36%)
Mar 01, 2019 3142 3176 3094 3136 0 +14.20(+0.45%)
Feb 28, 2019 3160 3174 3090 3121 0 -41.45(-1.31%)
Feb 27, 2019 3155 3191 3130 3163 0 +7.97(+0.25%)
Feb 26, 2019 3168 3200 3136 3155 0 -23.77(-0.75%)
Feb 25, 2019 3202 3240 3151 3179 0 -3.10(-0.10%)
Feb 22, 2019 3195 3235 3153 3182 0 +7.28(+0.23%)
Feb 21, 2019 3172 3208 3133 3174 0 +25.73(+0.82%)
Feb 20, 2019 3101 3170 3090 3149 0 +59.97(+1.94%)
Feb 19, 2019 3077 3127 3055 3089 0 +0.68(+0.02%)
Feb 15, 2019 3072 3122 3041 3088 0 +34.06(+1.12%)
Feb 14, 2019 3033 3094 3011 3054 0 -1.98(-0.06%)
Feb 13, 2019 3058 3085 3021 3056 0 +13.62(+0.45%)
Feb 12, 2019 3016 3068 3003 3042 0 +52.19(+1.75%)
Feb 11, 2019 2963 3013 2934 2990 0 +29.57(+1.00%)
Feb 08, 2019 2944 2986 2898 2961 0 +1.52(+0.05%)
Feb 07, 2019 2983 3006 2928 2959 0 -39.55(-1.32%)
Feb 06, 2019 2982 3020 2965 2999 0 +7.45(+0.25%)
Feb 05, 2019 2962 3010 2933 2991 0 +51.70(+1.76%)
Feb 04, 2019 2876 2953 2850 2940 0 +51.51(+1.78%)
Feb 01, 2019 2922 2986 2847 2888 0 -55.40(-1.88%)
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%)
Nov 01, 2018 2986 3069 2950 3044 0 +84.18(+2.84%)
Oct 31, 2018 2926 3001 2902 2960 0 +71.37(+2.47%)
Oct 30, 2018 2843 2904 2816 2889 0 +41.39(+1.45%)
Oct 29, 2018 2916 2951 2815 2847 0 -30.28(-1.05%)
Oct 26, 2018 2847 2910 2799 2877 0 +23.07(+0.81%)
Oct 24, 2018 2979 3046 2840 2854 0 -148.75(-4.95%)
Oct 23, 2018 3016 3047 2943 3003 0 -74.37(-2.42%)
Oct 22, 2018 3059 3107 3031 3077 0 +13.97(+0.46%)
Oct 19, 2018 3057 3108 3019 3064 0 -5.96(-0.19%)
Oct 18, 2018 3104 3148 3041 3069 0 -44.02(-1.41%)
Oct 17, 2018 3108 3142 3058 3113 0 -2.15(-0.07%)
Oct 16, 2018 3101 3141 3042 3116 0 +42.86(+1.39%)
Oct 15, 2018 3050 3123 3029 3073 0 +10.68(+0.35%)
Oct 12, 2018 3112 3127 3026 3062 0 +2.41(+0.08%)
Oct 11, 2018 3088 3140 3022 3060 0 -38.39(-1.24%)
Oct 10, 2018 3186 3208 3090 3098 0 -99.71(-3.12%)
Oct 09, 2018 3221 3248 3183 3198 0 -32.75(-1.01%)
Oct 08, 2018 3208 3247 3167 3231 0 +13.91(+0.43%)
Oct 05, 2018 3252 3273 3185 3217 0 -49.64(-1.52%)
Oct 04, 2018 3290 3331 3240 3266 0 -30.42(-0.92%)
Oct 03, 2018 3285 3317 3260 3297 0 +21.72(+0.66%)
Oct 02, 2018 3282 3316 3233 3275 0 -40.24(-1.21%)
Oct 01, 2018 3350 3376 3270 3315 0 -12.66(-0.38%)
Sep 28, 2018 3286 3358 3270 3328 0 +31.05(+0.94%)
Sep 27, 2018 3281 3326 3260 3297 0 +17.95(+0.55%)
Sep 26, 2018 3322 3340 3271 3279 0 -51.38(-1.54%)
Sep 25, 2018 3306 3345 3287 3330 0 +40.37(+1.23%)
Sep 24, 2018 3285 3338 3253 3290 0 -3.81(-0.12%)
Sep 21, 2018 3346 3360 3274 3294 0 -47.91(-1.43%)
Sep 20, 2018 3357 3381 3321 3342 0 +23.83(+0.72%)
Sep 19, 2018 3333 3367 3302 3318 0 +6.13(+0.19%)
Sep 18, 2018 3306 3345 3281 3312 0 +26.72(+0.81%)
Sep 17, 2018 3287 3323 3265 3285 0 +3.43(+0.10%)
Sep 14, 2018 3273 3314 3246 3281 0 +14.96(+0.46%)
Sep 13, 2018 3279 3309 3231 3267 0 +12.14(+0.37%)
Sep 12, 2018 3237 3283 3210 3254 0 +20.46(+0.63%)
Sep 11, 2018 3226 3258 3183 3234 0 -18.98(-0.58%)
Sep 10, 2018 3293 3310 3243 3253 0 -23.57(-0.72%)
Sep 07, 2018 3299 3321 3239 3276 0 -54.06(-1.62%)
Sep 06, 2018 3340 3377 3301 3331 0 -0.45(-0.01%)
Sep 05, 2018 3309 3353 3284 3331 0 +15.96(+0.48%)
Sep 04, 2018 3328 3369 3273 3315 0 -45.61(-1.36%)
Aug 31, 2018 3361 3361 3361 3361 0 +7.83(+0.23%)
Aug 30, 2018 3399 3409 3314 3353 0 -64.98(-1.90%)
Aug 29, 2018 3416 3445 3377 3418 0 +5.88(+0.17%)
Aug 28, 2018 3429 3458 3391 3412 0 +1.03(+0.03%)
Aug 27, 2018 3394 3447 3363 3411 0 +6.60(+0.19%)
Aug 24, 2018 3413 3432 3380 3404 0 +23.05(+0.68%)
Aug 23, 2018 3435 3448 3358 3381 0 -63.34(-1.84%)
Aug 22, 2018 3468 3484 3421 3445 0 -21.27(-0.61%)
Aug 21, 2018 3423 3501 3414 3466 0 +48.22(+1.41%)
Aug 20, 2018 3405 3445 3384 3418 0 +29.51(+0.87%)
Aug 17, 2018 3344 3404 3322 3388 0 +37.06(+1.11%)
Aug 16, 2018 3326 3371 3308 3351 0 +45.94(+1.39%)
Aug 15, 2018 3343 3357 3261 3305 0 -74.64(-2.21%)
Aug 14, 2018 3387 3429 3355 3380 0 +4.06(+0.12%)
Aug 13, 2018 3395 3413 3336 3376 0 -18.20(-0.54%)
Aug 10, 2018 3386 3431 3346 3394 0 -29.25(-0.85%)
Aug 09, 2018 3438 3464 3408 3423 0 -10.68(-0.31%)
Aug 08, 2018 3448 3473 3392 3434 0 -16.38(-0.47%)
Aug 07, 2018 3471 3504 3440 3450 0 +6.86(+0.20%)
Aug 06, 2018 3437 3473 3402 3443 0 -0.82(-0.02%)
Aug 03, 2018 3457 3488 3399 3444 0 -9.16(-0.27%)
Aug 02, 2018 3505 3548 3418 3453 0 -87.38(-2.47%)
Aug 01, 2018 3572 3587 3508 3541 0 -23.78(-0.67%)
Jul 31, 2018 3535 3592 3500 3564 0 +26.40(+0.75%)
Jul 30, 2018 3543 3591 3512 3538 0 +6.40(+0.18%)
Jul 27, 2018 3590 3620 3504 3532 0 -33.25(-0.93%)
Jul 26, 2018 3621 3663 3495 3565 0 -72.77(-2.00%)
Jul 25, 2018 3638 3685 3588 3638 0 -9.32(-0.26%)
Jul 24, 2018 3640 3719 3600 3647 0 +36.31(+1.01%)
Jul 23, 2018 3625 3638 3573 3611 0 -4.94(-0.14%)
Jul 20, 2018 3621 3662 3578 3616 0 -1.62(-0.04%)
Jul 19, 2018 3605 3651 3558 3617 0 +10.05(+0.28%)
Jul 18, 2018 3556 3617 3536 3607 0 +52.08(+1.46%)
Jul 17, 2018 3518 3579 3502 3555 0 +30.45(+0.86%)
Jul 16, 2018 3546 3579 3501 3525 0 -21.12(-0.60%)
Jul 13, 2018 3523 3572 3499 3546 0 +19.50(+0.55%)
Jul 12, 2018 3562 3592 3496 3526 0 -48.49(-1.36%)
Jul 11, 2018 3579 3614 3522 3575 0 -50.24(-1.39%)
Jul 10, 2018 3626 3670 3580 3625 0 +21.68(+0.60%)
Jul 09, 2018 3578 3617 3545 3603 0 +43.96(+1.24%)
Jul 06, 2018 3535 3583 3499 3559 0 +20.23(+0.57%)
Jul 05, 2018 3512 3552 3478 3539 0 +50.62(+1.45%)
Jul 03, 2018 3489 3489 3489 3489 0 -25.30(-0.72%)
Jul 02, 2018 3454 3533 3438 3514 0 +30.44(+0.87%)
Jun 29, 2018 3504 3538 3478 3483 0 -2.93(-0.08%)
Jun 28, 2018 3488 3514 3429 3486 0 -8.22(-0.24%)
Jun 27, 2018 3555 3587 3489 3495 0 -58.17(-1.64%)
Jun 26, 2018 3523 3572 3475 3553 0 +33.43(+0.95%)
Jun 25, 2018 3605 3617 3462 3519 0 -111.14(-3.06%)
Jun 22, 2018 3589 3659 3572 3630 0 +70.99(+1.99%)
Jun 21, 2018 3587 3607 3535 3559 0 -43.02(-1.19%)
Jun 20, 2018 3586 3618 3526 3602 0 +39.50(+1.11%)
Jun 19, 2018 3581 3593 3506 3563 0 -66.78(-1.84%)
Jun 18, 2018 3575 3644 3566 3630 0 +24.81(+0.69%)
Jun 15, 2018 3605 3683 3569 3605 0 -73.67(-2.00%)
Jun 14, 2018 3692 3704 3643 3679 0 +17.60(+0.48%)
Jun 13, 2018 3701 3719 3634 3661 0 -31.95(-0.87%)
Jun 12, 2018 3704 3740 3665 3693 0 +2.97(+0.08%)
Jun 11, 2018 3708 3729 3657 3690 0 -5.64(-0.15%)
Jun 08, 2018 3691 3731 3667 3696 0 +7.32(+0.20%)
Jun 07, 2018 3703 3739 3645 3688 0 -16.20(-0.44%)
Jun 06, 2018 3696 3729 3634 3705 0 +44.16(+1.21%)
Jun 05, 2018 3644 3692 3611 3660 0 +18.80(+0.52%)
Jun 04, 2018 3651 3693 3601 3642 0 +6.82(+0.19%)
Jun 01, 2018 3616 3675 3594 3635 0 +54.83(+1.53%)
May 31, 2018 3657 3715 3560 3580 0 -23.35(-0.65%)
May 30, 2018 3552 3634 3542 3603 0 +74.21(+2.10%)
May 29, 2018 3494 3564 3488 3529 0 +6.27(+0.18%)
May 25, 2018 3523 3523 3523 3523 0 -23.84(-0.67%)
May 24, 2018 3525 3566 3496 3547 0 +9.48(+0.27%)
May 23, 2018 3539 3559 3499 3537 0 -31.33(-0.88%)
May 22, 2018 3580 3638 3554 3568 0 +9.62(+0.27%)
May 21, 2018 3587 3611 3506 3559 0 -28.97(-0.81%)
May 18, 2018 3596 3639 3564 3588 0 -15.55(-0.43%)
May 17, 2018 3568 3630 3543 3603 0 +37.27(+1.05%)
May 16, 2018 3513 3594 3504 3566 0 +65.55(+1.87%)
May 15, 2018 3477 3525 3449 3501 0 +1.42(+0.04%)
May 14, 2018 3493 3528 3473 3499 0 +11.87(+0.34%)
May 11, 2018 3498 3537 3467 3487 0 -3.88(-0.11%)
May 10, 2018 3460 3528 3443 3491 0 +39.78(+1.15%)
May 09, 2018 3453 3489 3422 3451 0 +10.59(+0.31%)
May 08, 2018 3406 3463 3396 3441 0 +31.45(+0.92%)
May 07, 2018 3392 3436 3369 3409 0 +29.05(+0.86%)
May 04, 2018 3291 3404 3280 3380 0 +74.75(+2.26%)
May 03, 2018 3291 3349 3260 3306 0 +24.59(+0.75%)
May 02, 2018 3288 3338 3259 3281 0 +7.31(+0.22%)
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.