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 (%)
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%)
May 01, 2017 2933 2958 2879 2913 0 -10.10(-0.35%)
Apr 28, 2017 2994 3004 2917 2923 0 -80.08(-2.67%)
Apr 27, 2017 2957 3055 2919 3003 0 +21.72(+0.73%)
Apr 26, 2017 2998 3050 2928 2981 0 -209.49(-6.57%)
Apr 25, 2017 3203 3241 3139 3191 0 +27.86(+0.88%)
Apr 24, 2017 3170 3198 3130 3163 0 +53.27(+1.71%)
Apr 21, 2017 3121 3146 3075 3109 0 -16.14(-0.52%)
Apr 20, 2017 3051 3151 3024 3126 0 +105.22(+3.48%)
Apr 19, 2017 3050 3073 2999 3020 0 -1.20(-0.04%)
Apr 18, 2017 2990 3059 2968 3022 0 -4.77(-0.16%)
Apr 17, 2017 3033 3061 2975 3026 0 +16.84(+0.56%)
Apr 13, 2017 3083 3109 3001 3009 0 -79.24(-2.57%)
Apr 12, 2017 3217 3224 3080 3089 0 -162.14(-4.99%)
Apr 11, 2017 3196 3267 3168 3251 0 +50.13(+1.57%)
Apr 10, 2017 3216 3245 3167 3201 0 -9.82(-0.31%)
Apr 07, 2017 3159 3232 3137 3211 0 +38.33(+1.21%)
Apr 06, 2017 3152 3204 3114 3172 0 +24.23(+0.77%)
Apr 05, 2017 3241 3276 3140 3148 0 -66.81(-2.08%)
Apr 04, 2017 3198 3255 3182 3215 0 +5.55(+0.17%)
Apr 03, 2017 3265 3293 3177 3209 0 -37.26(-1.15%)
Mar 31, 2017 3234 3278 3200 3246 0 +10.70(+0.33%)
Mar 30, 2017 3205 3258 3197 3236 0 +51.48(+1.62%)
Mar 29, 2017 3180 3213 3156 3184 0 -2.46(-0.08%)
Mar 28, 2017 3136 3209 3114 3187 0 +47.95(+1.53%)
Mar 27, 2017 3069 3150 3044 3139 0 -19.74(-0.62%)
Mar 24, 2017 3212 3235 3132 3159 0 -43.99(-1.37%)
Mar 23, 2017 3209 3254 3167 3203 0 -8.79(-0.27%)
Mar 22, 2017 3198 3244 3173 3211 0 +15.34(+0.48%)
Mar 21, 2017 3349 3360 3180 3196 0 -141.54(-4.24%)
Mar 20, 2017 3363 3376 3301 3338 0 -31.52(-0.94%)
Mar 17, 2017 3359 3424 3338 3369 0 +12.83(+0.38%)
Mar 16, 2017 3406 3425 3336 3356 0 -19.82(-0.59%)
Mar 15, 2017 3307 3390 3279 3376 0 +94.13(+2.87%)
Mar 14, 2017 3272 3303 3214 3282 0 -8.31(-0.25%)
Mar 13, 2017 3284 3329 3253 3290 0 +35.21(+1.08%)
Mar 10, 2017 3294 3330 3219 3255 0 -64.30(-1.94%)
Mar 09, 2017 3332 3392 3291 3319 0 -28.99(-0.87%)
Mar 08, 2017 3390 3422 3327 3348 0 -37.96(-1.12%)
Mar 07, 2017 3453 3472 3377 3386 0 -68.15(-1.97%)
Mar 06, 2017 3431 3470 3403 3454 0 -22.29(-0.64%)
Mar 03, 2017 3477 3512 3435 3477 0 +4.17(+0.12%)
Mar 02, 2017 3587 3607 3465 3473 0 -130.93(-3.63%)
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.