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 (%)
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%)
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.