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 31, 2019 3112 3147 3102 3116 0 -1.63(-0.05%)
Dec 30, 2019 3122 3146 3101 3118 0 -0.44(-0.01%)
Dec 27, 2019 3133 3147 3102 3118 0 -11.98(-0.38%)
Dec 26, 2019 3139 3159 3099 3130 0 -5.12(-0.16%)
Dec 24, 2019 3140 3160 3122 3135 0 +0.72(+0.02%)
Dec 23, 2019 3132 3153 3100 3134 0 +6.20(+0.20%)
Dec 20, 2019 3133 3166 3098 3128 0 -18.22(-0.58%)
Dec 19, 2019 3156 3185 3128 3146 0 -10.45(-0.33%)
Dec 18, 2019 3152 3170 3110 3157 0 +4.43(+0.14%)
Dec 17, 2019 3116 3169 3088 3153 0 +45.54(+1.47%)
Dec 16, 2019 3148 3169 3096 3107 0 -18.25(-0.58%)
Dec 13, 2019 3152 3178 3103 3125 0 -32.38(-1.03%)
Dec 12, 2019 3105 3174 3084 3158 0 +36.12(+1.16%)
Dec 11, 2019 3111 3145 3096 3121 0 +16.39(+0.53%)
Dec 10, 2019 3111 3138 3086 3105 0 -14.95(-0.48%)
Dec 09, 2019 3119 3159 3104 3120 0 -0.57(-0.02%)
Dec 06, 2019 3090 3148 3080 3121 0 +58.09(+1.90%)
Dec 05, 2019 3041 3079 3018 3063 0 +27.56(+0.91%)
Dec 04, 2019 3054 3093 3023 3035 0 -0.23(-0.01%)
Dec 03, 2019 3013 3050 2982 3035 0 -25.32(-0.83%)
Dec 02, 2019 3068 3095 3037 3061 0 +3.25(+0.11%)
Nov 29, 2019 3080 3089 3023 3057 0 -38.21(-1.23%)
Nov 27, 2019 3095 3114 3062 3095 0 +6.47(+0.21%)
Nov 26, 2019 3068 3112 3046 3089 0 +23.14(+0.75%)
Nov 25, 2019 3023 3100 3001 3066 0 +48.42(+1.60%)
Nov 22, 2019 3035 3060 2996 3017 0 +21.63(+0.72%)
Nov 21, 2019 3008 3032 2977 2996 0 -11.14(-0.37%)
Nov 20, 2019 2980 3050 2961 3007 0 +8.65(+0.29%)
Nov 19, 2019 3032 3052 2972 2998 0 -22.07(-0.73%)
Nov 18, 2019 2989 3045 2957 3020 0 +22.11(+0.74%)
Nov 15, 2019 3001 3039 2972 2998 0 +23.33(+0.78%)
Nov 14, 2019 2994 3025 2955 2975 0 -36.58(-1.21%)
Nov 13, 2019 3023 3053 2990 3012 0 -33.20(-1.09%)
Nov 12, 2019 3053 3078 3027 3045 0 -12.01(-0.39%)
Nov 11, 2019 3050 3080 3021 3057 0 -24.98(-0.81%)
Nov 08, 2019 3081 3113 3056 3082 0 -12.60(-0.41%)
Nov 07, 2019 3103 3137 3070 3094 0 +32.55(+1.06%)
Nov 06, 2019 3091 3108 3046 3062 0 -42.58(-1.37%)
Nov 05, 2019 3111 3151 3081 3104 0 +10.92(+0.35%)
Nov 04, 2019 3092 3116 3057 3093 0 +29.11(+0.95%)
Nov 01, 2019 3037 3117 3017 3064 0 +85.91(+2.88%)
Oct 31, 2019 3001 3024 2952 2978 0 -45.08(-1.49%)
Oct 30, 2019 3034 3051 2991 3023 0 -31.12(-1.02%)
Oct 29, 2019 3029 3091 3014 3055 0 +15.97(+0.53%)
Oct 28, 2019 3006 3072 2992 3039 0 +41.26(+1.38%)
Oct 25, 2019 2927 3024 2914 2997 0 +74.11(+2.54%)
Oct 24, 2019 2854 2937 2790 2923 0 +124.84(+4.46%)
Oct 23, 2019 2803 2823 2764 2798 0 -1.74(-0.06%)
Oct 22, 2019 2771 2822 2738 2800 0 +42.68(+1.55%)
Oct 21, 2019 2771 2814 2739 2757 0 +10.88(+0.40%)
Oct 18, 2019 2753 2778 2726 2747 0 -15.62(-0.57%)
Oct 17, 2019 2734 2791 2709 2762 0 +25.31(+0.92%)
Oct 16, 2019 2756 2794 2717 2737 0 -33.42(-1.21%)
Oct 15, 2019 2746 2813 2723 2770 0 +21.14(+0.77%)
Oct 14, 2019 2746 2780 2713 2749 0 -23.97(-0.86%)
Oct 11, 2019 2727 2815 2724 2773 0 +87.95(+3.28%)
Oct 10, 2019 2677 2720 2652 2685 0 +23.50(+0.88%)
Oct 09, 2019 2691 2703 2624 2662 0 -8.85(-0.33%)
Oct 08, 2019 2669 2700 2646 2671 0 -28.02(-1.04%)
Oct 07, 2019 2711 2738 2680 2699 0 -19.18(-0.71%)
Oct 04, 2019 2693 2728 2670 2718 0 +30.20(+1.12%)
Oct 03, 2019 2680 2713 2630 2688 0 -2.17(-0.08%)
Oct 02, 2019 2721 2740 2663 2690 0 -67.17(-2.44%)
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.