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 (%)
Aug 31, 2018 3361 3361 3361 3361 0 +7.83(+0.23%)
Aug 30, 2018 3399 3409 3314 3353 0 -64.98(-1.90%)
Aug 29, 2018 3416 3445 3377 3418 0 +5.88(+0.17%)
Aug 28, 2018 3429 3458 3391 3412 0 +1.03(+0.03%)
Aug 27, 2018 3394 3447 3363 3411 0 +6.60(+0.19%)
Aug 24, 2018 3413 3432 3380 3404 0 +23.05(+0.68%)
Aug 23, 2018 3435 3448 3358 3381 0 -63.34(-1.84%)
Aug 22, 2018 3468 3484 3421 3445 0 -21.27(-0.61%)
Aug 21, 2018 3423 3501 3414 3466 0 +48.22(+1.41%)
Aug 20, 2018 3405 3445 3384 3418 0 +29.51(+0.87%)
Aug 17, 2018 3344 3404 3322 3388 0 +37.06(+1.11%)
Aug 16, 2018 3326 3371 3308 3351 0 +45.94(+1.39%)
Aug 15, 2018 3343 3357 3261 3305 0 -74.64(-2.21%)
Aug 14, 2018 3387 3429 3355 3380 0 +4.06(+0.12%)
Aug 13, 2018 3395 3413 3336 3376 0 -18.20(-0.54%)
Aug 10, 2018 3386 3431 3346 3394 0 -29.25(-0.85%)
Aug 09, 2018 3438 3464 3408 3423 0 -10.68(-0.31%)
Aug 08, 2018 3448 3473 3392 3434 0 -16.38(-0.47%)
Aug 07, 2018 3471 3504 3440 3450 0 +6.86(+0.20%)
Aug 06, 2018 3437 3473 3402 3443 0 -0.82(-0.02%)
Aug 03, 2018 3457 3488 3399 3444 0 -9.16(-0.27%)
Aug 02, 2018 3505 3548 3418 3453 0 -87.38(-2.47%)
Aug 01, 2018 3572 3587 3508 3541 0 -23.78(-0.67%)
Jul 31, 2018 3535 3592 3500 3564 0 +26.40(+0.75%)
Jul 30, 2018 3543 3591 3512 3538 0 +6.40(+0.18%)
Jul 27, 2018 3590 3620 3504 3532 0 -33.25(-0.93%)
Jul 26, 2018 3621 3663 3495 3565 0 -72.77(-2.00%)
Jul 25, 2018 3638 3685 3588 3638 0 -9.32(-0.26%)
Jul 24, 2018 3640 3719 3600 3647 0 +36.31(+1.01%)
Jul 23, 2018 3625 3638 3573 3611 0 -4.94(-0.14%)
Jul 20, 2018 3621 3662 3578 3616 0 -1.62(-0.04%)
Jul 19, 2018 3605 3651 3558 3617 0 +10.05(+0.28%)
Jul 18, 2018 3556 3617 3536 3607 0 +52.08(+1.46%)
Jul 17, 2018 3518 3579 3502 3555 0 +30.45(+0.86%)
Jul 16, 2018 3546 3579 3501 3525 0 -21.12(-0.60%)
Jul 13, 2018 3523 3572 3499 3546 0 +19.50(+0.55%)
Jul 12, 2018 3562 3592 3496 3526 0 -48.49(-1.36%)
Jul 11, 2018 3579 3614 3522 3575 0 -50.24(-1.39%)
Jul 10, 2018 3626 3670 3580 3625 0 +21.68(+0.60%)
Jul 09, 2018 3578 3617 3545 3603 0 +43.96(+1.24%)
Jul 06, 2018 3535 3583 3499 3559 0 +20.23(+0.57%)
Jul 05, 2018 3512 3552 3478 3539 0 +50.62(+1.45%)
Jul 03, 2018 3489 3489 3489 3489 0 -25.30(-0.72%)
Jul 02, 2018 3454 3533 3438 3514 0 +30.44(+0.87%)
Jun 29, 2018 3504 3538 3478 3483 0 -2.93(-0.08%)
Jun 28, 2018 3488 3514 3429 3486 0 -8.22(-0.24%)
Jun 27, 2018 3555 3587 3489 3495 0 -58.17(-1.64%)
Jun 26, 2018 3523 3572 3475 3553 0 +33.43(+0.95%)
Jun 25, 2018 3605 3617 3462 3519 0 -111.14(-3.06%)
Jun 22, 2018 3589 3659 3572 3630 0 +70.99(+1.99%)
Jun 21, 2018 3587 3607 3535 3559 0 -43.02(-1.19%)
Jun 20, 2018 3586 3618 3526 3602 0 +39.50(+1.11%)
Jun 19, 2018 3581 3593 3506 3563 0 -66.78(-1.84%)
Jun 18, 2018 3575 3644 3566 3630 0 +24.81(+0.69%)
Jun 15, 2018 3605 3683 3569 3605 0 -73.67(-2.00%)
Jun 14, 2018 3692 3704 3643 3679 0 +17.60(+0.48%)
Jun 13, 2018 3701 3719 3634 3661 0 -31.95(-0.87%)
Jun 12, 2018 3704 3740 3665 3693 0 +2.97(+0.08%)
Jun 11, 2018 3708 3729 3657 3690 0 -5.64(-0.15%)
Jun 08, 2018 3691 3731 3667 3696 0 +7.32(+0.20%)
Jun 07, 2018 3703 3739 3645 3688 0 -16.20(-0.44%)
Jun 06, 2018 3696 3729 3634 3705 0 +44.16(+1.21%)
Jun 05, 2018 3644 3692 3611 3660 0 +18.80(+0.52%)
Jun 04, 2018 3651 3693 3601 3642 0 +6.82(+0.19%)
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.