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 (%)
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%)
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.