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 14, 2021 4001 4071 3942 3978 0 +10.10(+0.25%)
Jan 13, 2021 4031 4058 3914 3968 0 +503.84(+14.55%)
Dec 23, 2020 3459 3507 3438 3464 0 +29.92(+0.87%)
Dec 22, 2020 3459 3481 3402 3434 0 -19.23(-0.56%)
Dec 21, 2020 3365 3476 3352 3453 0 +31.09(+0.91%)
Dec 18, 2020 3501 3518 3401 3422 0 -82.77(-2.36%)
Dec 17, 2020 3514 3535 3457 3505 0 +13.57(+0.39%)
Dec 16, 2020 3552 3580 3466 3491 0 -51.12(-1.44%)
Dec 15, 2020 3471 3556 3421 3542 0 +110.10(+3.21%)
Dec 14, 2020 3516 3540 3422 3432 0 -43.87(-1.26%)
Dec 11, 2020 3469 3514 3412 3476 0 -26.02(-0.74%)
Dec 10, 2020 3443 3526 3423 3502 0 +31.38(+0.90%)
Dec 09, 2020 3529 3567 3451 3471 0 -29.54(-0.84%)
Dec 08, 2020 3403 3523 3388 3500 0 +88.09(+2.58%)
Dec 07, 2020 3417 3470 3374 3412 0 -9.45(-0.28%)
Dec 04, 2020 3337 3438 3324 3422 0 +109.72(+3.31%)
Dec 03, 2020 3330 3356 3284 3312 0 -1.93(-0.06%)
Dec 02, 2020 3304 3342 3255 3314 0 +6.06(+0.18%)
Dec 01, 2020 3305 3364 3278 3308 0 +58.63(+1.80%)
Nov 30, 2020 3319 3332 3230 3249 0 -89.40(-2.68%)
Nov 27, 2020 3353 3381 3309 3339 0 +0.39(+0.01%)
Nov 25, 2020 3335 3369 3268 3338 0 -16.75(-0.50%)
Nov 24, 2020 3264 3383 3230 3355 0 +130.33(+4.04%)
Nov 23, 2020 3186 3244 3164 3225 0 +71.90(+2.28%)
Nov 20, 2020 3135 3189 3106 3153 0 +12.76(+0.41%)
Nov 19, 2020 3137 3176 3099 3140 0 -7.45(-0.24%)
Nov 18, 2020 3187 3221 3137 3147 0 -34.00(-1.07%)
Nov 17, 2020 3133 3192 3101 3181 0 +10.20(+0.32%)
Nov 16, 2020 3151 3202 3111 3171 0 +87.01(+2.82%)
Nov 13, 2020 3032 3107 3013 3084 0 +83.10(+2.77%)
Nov 12, 2020 3040 3064 2970 3001 0 -66.02(-2.15%)
Nov 11, 2020 3120 3139 3027 3067 0 -35.29(-1.14%)
Nov 10, 2020 3069 3159 3039 3102 0 +55.30(+1.81%)
Nov 09, 2020 3103 3200 2998 3047 0 +124.79(+4.27%)
Nov 06, 2020 2958 2993 2895 2922 0 -16.54(-0.56%)
Nov 05, 2020 2875 2979 2869 2939 0 +95.45(+3.36%)
Nov 04, 2020 2882 2913 2798 2843 0 -82.31(-2.81%)
Nov 03, 2020 2931 2960 2888 2926 0 +36.59(+1.27%)
Nov 02, 2020 2864 2897 2826 2889 0 +71.95(+2.55%)
Oct 30, 2020 2814 2862 2777 2817 0 -8.85(-0.31%)
Oct 29, 2020 2755 2848 2733 2826 0 +53.08(+1.91%)
Oct 28, 2020 2799 2837 2750 2773 0 -86.72(-3.03%)
Oct 27, 2020 2838 2900 2808 2860 0 +16.28(+0.57%)
Oct 26, 2020 2876 2906 2821 2843 0 -69.90(-2.40%)
Oct 23, 2020 2907 2955 2869 2913 0 +43.03(+1.50%)
Oct 22, 2020 2777 2898 2757 2870 0 +38.12(+1.35%)
Oct 21, 2020 2834 2874 2819 2832 0 -2.68(-0.09%)
Oct 20, 2020 2849 2886 2810 2835 0 +18.50(+0.66%)
Oct 19, 2020 2860 2895 2804 2816 0 -32.15(-1.13%)
Oct 16, 2020 2844 2883 2820 2848 0 +4.36(+0.15%)
Oct 15, 2020 2772 2849 2759 2844 0 +32.51(+1.16%)
Oct 14, 2020 2785 2849 2765 2812 0 +35.02(+1.26%)
Oct 13, 2020 2771 2806 2728 2776 0 -13.89(-0.50%)
Oct 12, 2020 2780 2815 2761 2790 0 +16.26(+0.59%)
Oct 09, 2020 2793 2816 2749 2774 0 +4.12(+0.15%)
Oct 08, 2020 2760 2800 2730 2770 0 +33.24(+1.21%)
Oct 07, 2020 2688 2755 2654 2737 0 +90.33(+3.41%)
Oct 06, 2020 2700 2734 2619 2646 0 -31.60(-1.18%)
Oct 05, 2020 2650 2701 2640 2678 0 +53.74(+2.05%)
Oct 02, 2020 2533 2644 2523 2624 0 +45.00(+1.74%)
Oct 01, 2020 2556 2604 2534 2579 0 +34.79(+1.37%)
Sep 30, 2020 2544 2590 2527 2545 0 +4.60(+0.18%)
Sep 29, 2020 2565 2581 2520 2540 0 -31.00(-1.21%)
Sep 28, 2020 2556 2603 2536 2571 0 +60.18(+2.40%)
Sep 25, 2020 2468 2522 2455 2511 0 +24.43(+0.98%)
Sep 24, 2020 2469 2525 2444 2486 0 +12.32(+0.50%)
Sep 23, 2020 2503 2547 2468 2474 0 -33.91(-1.35%)
Sep 22, 2020 2531 2552 2484 2508 0 -13.00(-0.52%)
Sep 21, 2020 2600 2610 2485 2521 0 -136.60(-5.14%)
Sep 18, 2020 2679 2720 2626 2657 0 -6.35(-0.24%)
Sep 17, 2020 2604 2686 2567 2664 0 +30.42(+1.16%)
Sep 16, 2020 2632 2674 2609 2633 0 +8.80(+0.34%)
Sep 15, 2020 2621 2653 2593 2625 0 +17.85(+0.68%)
Sep 14, 2020 2591 2617 2556 2607 0 +38.92(+1.52%)
Sep 11, 2020 2575 2602 2532 2568 0 +1.42(+0.06%)
Sep 10, 2020 2597 2610 2546 2566 0 -21.01(-0.81%)
Sep 09, 2020 2566 2627 2541 2587 0 +39.77(+1.56%)
Sep 08, 2020 2593 2607 2533 2548 0 -78.82(-3.00%)
Sep 04, 2020 2645 2670 2591 2626 0 +23.51(+0.90%)
Sep 03, 2020 2660 2691 2589 2603 0 -64.77(-2.43%)
Sep 02, 2020 2642 2684 2606 2668 0 +26.64(+1.01%)
Sep 01, 2020 2590 2650 2574 2641 0 +45.16(+1.74%)
Aug 31, 2020 2637 2642 2590 2596 0 -38.96(-1.48%)
Aug 28, 2020 2625 2651 2599 2635 0 +20.19(+0.77%)
Aug 27, 2020 2637 2657 2593 2615 0 -10.71(-0.41%)
Aug 26, 2020 2630 2649 2602 2625 0 -6.29(-0.24%)
Aug 25, 2020 2654 2668 2601 2632 0 -20.47(-0.77%)
Aug 24, 2020 2626 2662 2600 2652 0 +52.06(+2.00%)
Aug 21, 2020 2622 2640 2588 2600 0 -42.63(-1.61%)
Aug 20, 2020 2607 2664 2597 2643 0 +4.89(+0.19%)
Aug 19, 2020 2648 2688 2628 2638 0 -13.21(-0.50%)
Aug 18, 2020 2672 2694 2639 2651 0 -14.26(-0.54%)
Aug 17, 2020 2676 2699 2653 2665 0 -6.26(-0.23%)
Aug 14, 2020 2650 2700 2635 2672 0 +4.74(+0.18%)
Aug 13, 2020 2681 2703 2654 2667 0 -40.48(-1.50%)
Aug 12, 2020 2734 2744 2676 2707 0 +4.31(+0.16%)
Aug 11, 2020 2723 2768 2686 2703 0 +12.77(+0.47%)
Aug 10, 2020 2631 2707 2629 2690 0 +71.69(+2.74%)
Aug 07, 2020 2551 2623 2533 2619 0 +54.25(+2.12%)
Aug 06, 2020 2573 2592 2548 2564 0 -14.03(-0.54%)
Aug 05, 2020 2588 2609 2558 2578 0 +26.27(+1.03%)
Aug 04, 2020 2542 2576 2511 2552 0 +27.33(+1.08%)
Aug 03, 2020 2493 2542 2469 2525 0 +53.19(+2.15%)
Jul 31, 2020 2506 2514 2437 2472 0 -40.76(-1.62%)
Jul 30, 2020 2506 2541 2474 2512 0 -39.03(-1.53%)
Jul 29, 2020 2507 2563 2492 2551 0 +56.54(+2.27%)
Jul 28, 2020 2549 2563 2490 2495 0 -75.17(-2.92%)
Jul 27, 2020 2541 2579 2517 2570 0 +26.96(+1.06%)
Jul 24, 2020 2529 2564 2490 2543 0 +14.23(+0.56%)
Jul 23, 2020 2499 2623 2481 2529 0 +114.91(+4.76%)
Jul 22, 2020 2385 2435 2375 2414 0 +12.16(+0.51%)
Jul 21, 2020 2369 2427 2360 2402 0 +55.45(+2.36%)
Jul 20, 2020 2359 2375 2334 2346 0 -16.91(-0.72%)
Jul 17, 2020 2379 2399 2353 2363 0 -12.27(-0.52%)
Jul 16, 2020 2376 2399 2352 2375 0 -14.18(-0.59%)
Jul 15, 2020 2383 2410 2340 2390 0 +56.66(+2.43%)
Jul 14, 2020 2266 2341 2250 2333 0 +55.84(+2.45%)
Jul 13, 2020 2321 2345 2265 2277 0 -12.67(-0.55%)
Jul 10, 2020 2222 2293 2219 2290 0 +70.92(+3.20%)
Jul 09, 2020 2266 2278 2197 2219 0 -39.32(-1.74%)
Jul 08, 2020 2292 2310 2232 2258 0 -29.16(-1.27%)
Jul 07, 2020 2295 2334 2270 2287 0 -25.40(-1.10%)
Jul 06, 2020 2350 2357 2278 2313 0 +13.17(+0.57%)
Jul 02, 2020 2315 2345 2281 2300 0 +33.50(+1.48%)
Jul 01, 2020 2324 2335 2244 2266 0 -50.96(-2.20%)
Jun 30, 2020 2277 2346 2254 2317 0 +27.53(+1.20%)
Jun 29, 2020 2267 2327 2234 2290 0 +61.63(+2.77%)
Jun 26, 2020 2247 2282 2173 2228 0 -49.76(-2.18%)
Jun 25, 2020 2213 2281 2190 2278 0 +52.26(+2.35%)
Jun 24, 2020 2297 2306 2214 2225 0 -106.31(-4.56%)
Jun 23, 2020 2373 2392 2318 2332 0 +1.21(+0.05%)
Jun 22, 2020 2322 2345 2268 2330 0 -1.98(-0.08%)
Jun 19, 2020 2374 2391 2306 2332 0 -12.47(-0.53%)
Jun 18, 2020 2320 2377 2313 2345 0 -38.66(-1.62%)
Jun 17, 2020 2448 2463 2365 2384 0 -71.54(-2.91%)
Jun 16, 2020 2471 2522 2412 2455 0 +106.29(+4.53%)
Jun 15, 2020 2229 2374 2221 2349 0 +29.70(+1.28%)
Jun 12, 2020 2342 2385 2246 2319 0 +69.63(+3.10%)
Jun 11, 2020 2382 2414 2242 2250 0 -251.65(-10.06%)
Jun 10, 2020 2556 2586 2475 2501 0 -53.37(-2.09%)
Jun 09, 2020 2560 2595 2511 2555 0 -61.34(-2.34%)
Jun 08, 2020 2618 2665 2576 2616 0 +35.66(+1.38%)
Jun 05, 2020 2602 2682 2557 2580 0 +64.29(+2.56%)
Jun 04, 2020 2454 2530 2436 2516 0 +41.68(+1.68%)
Jun 03, 2020 2446 2514 2435 2474 0 +68.96(+2.87%)
Jun 02, 2020 2414 2437 2379 2405 0 +26.40(+1.11%)
Jun 01, 2020 2349 2409 2323 2379 0 +38.33(+1.64%)
May 29, 2020 2347 2364 2291 2341 0 -25.95(-1.10%)
May 28, 2020 2443 2448 2347 2367 0 -54.48(-2.25%)
May 27, 2020 2366 2429 2331 2421 0 +108.46(+4.69%)
May 26, 2020 2290 2350 2264 2313 0 +108.99(+4.95%)
May 22, 2020 2220 2233 2164 2204 0 -10.28(-0.46%)
May 21, 2020 2227 2261 2197 2214 0 -19.97(-0.89%)
May 20, 2020 2218 2267 2193 2234 0 +49.89(+2.28%)
May 19, 2020 2217 2267 2171 2184 0 -47.42(-2.13%)
May 18, 2020 2173 2261 2154 2231 0 +154.38(+7.43%)
May 15, 2020 2043 2104 2015 2077 0 +23.55(+1.15%)
May 14, 2020 1970 2065 1930 2053 0 +34.28(+1.70%)
May 13, 2020 2085 2111 1995 2019 0 -107.50(-5.05%)
May 12, 2020 2241 2250 2121 2127 0 -108.25(-4.84%)
May 11, 2020 2231 2262 2187 2235 0 -45.80(-2.01%)
May 08, 2020 2224 2294 2214 2281 0 +94.96(+4.34%)
May 07, 2020 2167 2220 2154 2186 0 +53.96(+2.53%)
May 06, 2020 2188 2205 2116 2132 0 -43.04(-1.98%)
May 05, 2020 2225 2264 2168 2175 0 -8.49(-0.39%)
May 04, 2020 2149 2211 2105 2183 0 +11.76(+0.54%)
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.