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 (%)
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%)
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.