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 (%)
Jul 31, 2017 2865 2887 2831 2867 0 +18.70(+0.66%)
Jul 28, 2017 2909 2931 2821 2848 0 -80.61(-2.75%)
Jul 27, 2017 2952 2991 2899 2928 0 -17.97(-0.61%)
Jul 26, 2017 2990 3024 2912 2946 0 +14.63(+0.50%)
Jul 25, 2017 2922 2972 2904 2932 0 +42.60(+1.47%)
Jul 24, 2017 2913 2924 2860 2889 0 -21.51(-0.74%)
Jul 21, 2017 2952 2971 2899 2911 0 -20.73(-0.71%)
Jul 20, 2017 2922 2953 2883 2931 0 +16.21(+0.56%)
Jul 19, 2017 2863 2924 2839 2915 0 +54.85(+1.92%)
Jul 18, 2017 2872 2891 2831 2860 0 -18.21(-0.63%)
Jul 17, 2017 2866 2895 2837 2879 0 +28.49(+1.00%)
Jul 14, 2017 2862 2880 2832 2850 0 -9.03(-0.32%)
Jul 13, 2017 2840 2882 2797 2859 0 +32.80(+1.16%)
Jul 12, 2017 2830 2864 2807 2826 0 +21.06(+0.75%)
Jul 11, 2017 2800 2821 2772 2805 0 +16.20(+0.58%)
Jul 10, 2017 2775 2836 2746 2789 0 -2.31(-0.08%)
Jul 07, 2017 2809 2828 2741 2791 0 -13.95(-0.50%)
Jul 06, 2017 2807 2847 2783 2805 0 -20.31(-0.72%)
Jul 05, 2017 2857 2866 2779 2826 0 -22.74(-0.80%)
Jul 03, 2017 2803 2863 2788 2848 0 +56.33(+2.02%)
Jun 30, 2017 2819 2849 2772 2792 0 -4.08(-0.15%)
Jun 29, 2017 2819 2844 2766 2796 0 -5.77(-0.21%)
Jun 28, 2017 2765 2823 2743 2802 0 +65.94(+2.41%)
Jun 27, 2017 2770 2800 2728 2736 0 -24.28(-0.88%)
Jun 26, 2017 2784 2801 2728 2760 0 -11.99(-0.43%)
Jun 23, 2017 2751 2800 2728 2772 0 +41.47(+1.52%)
Jun 22, 2017 2730 2754 2704 2731 0 +6.55(+0.24%)
Jun 21, 2017 2740 2767 2703 2724 0 -7.31(-0.27%)
Jun 20, 2017 2740 2777 2707 2731 0 -42.04(-1.52%)
Jun 19, 2017 2779 2812 2758 2774 0 +18.49(+0.67%)
Jun 16, 2017 2736 2780 2714 2755 0 -3.95(-0.14%)
Jun 15, 2017 2769 2801 2725 2759 0 -45.96(-1.64%)
Jun 14, 2017 2862 2869 2774 2805 0 -58.68(-2.05%)
Jun 13, 2017 2880 2910 2848 2864 0 -9.60(-0.33%)
Jun 12, 2017 2844 2914 2833 2873 0 +30.81(+1.08%)
Jun 09, 2017 2832 2879 2797 2842 0 +24.32(+0.86%)
Jun 08, 2017 2732 2849 2718 2818 0 +81.93(+2.99%)
Jun 07, 2017 2750 2773 2699 2736 0 +7.95(+0.29%)
Jun 06, 2017 2764 2775 2707 2728 0 -51.13(-1.84%)
Jun 05, 2017 2764 2813 2741 2779 0 +12.54(+0.45%)
Jun 02, 2017 2771 2806 2742 2767 0 -2.20(-0.08%)
Jun 01, 2017 2749 2804 2709 2769 0 +37.95(+1.39%)
May 31, 2017 2728 2765 2683 2731 0 +0.64(+0.02%)
May 30, 2017 2701 2752 2683 2730 0 +19.37(+0.71%)
May 26, 2017 2718 2732 2685 2711 0 -10.89(-0.40%)
May 25, 2017 2748 2775 2703 2722 0 -12.23(-0.45%)
May 24, 2017 2770 2812 2721 2734 0 -18.56(-0.67%)
May 23, 2017 2719 2776 2686 2753 0 +54.52(+2.02%)
May 22, 2017 2718 2739 2674 2698 0 -1.84(-0.07%)
May 19, 2017 2687 2733 2669 2700 0 +32.45(+1.22%)
May 18, 2017 2657 2700 2624 2668 0 -6.80(-0.25%)
May 17, 2017 2724 2721 2655 2674 0 -63.48(-2.32%)
May 16, 2017 2755 2771 2708 2738 0 -6.78(-0.25%)
May 15, 2017 2747 2780 2727 2745 0 +13.82(+0.51%)
May 12, 2017 2749 2766 2712 2731 0 -36.62(-1.32%)
May 11, 2017 2799 2808 2739 2767 0 -31.88(-1.14%)
May 10, 2017 2791 2842 2760 2799 0 -1.16(-0.04%)
May 09, 2017 2836 2850 2781 2800 0 -32.59(-1.15%)
May 08, 2017 2832 2852 2806 2833 0 -12.06(-0.42%)
May 05, 2017 2835 2857 2794 2845 0 +25.62(+0.91%)
May 04, 2017 2819 2847 2781 2820 0 -14.68(-0.52%)
May 03, 2017 2877 2883 2810 2834 0 -62.59(-2.16%)
May 02, 2017 2909 2935 2874 2897 0 -15.79(-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.