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 (%)
Sep 30, 2019 2785 2817 2757 2793 0 +8.21(+0.29%)
Sep 27, 2019 2801 2822 2762 2785 0 -2.60(-0.09%)
Sep 26, 2019 2799 2824 2747 2787 0 -18.35(-0.65%)
Sep 25, 2019 2728 2821 2724 2806 0 +68.79(+2.51%)
Sep 24, 2019 2784 2800 2716 2737 0 -50.81(-1.82%)
Sep 23, 2019 2747 2814 2727 2788 0 +15.22(+0.55%)
Sep 20, 2019 2816 2841 2755 2772 0 -44.15(-1.57%)
Sep 19, 2019 2821 2868 2788 2817 0 -46.80(-1.63%)
Sep 18, 2019 2895 2908 2828 2863 0 -45.34(-1.56%)
Sep 17, 2019 2902 2941 2858 2909 0 -22.97(-0.78%)
Sep 16, 2019 2906 2965 2882 2932 0 -1.42(-0.05%)
Sep 13, 2019 2952 2979 2906 2933 0 +14.55(+0.50%)
Sep 12, 2019 2912 2937 2862 2919 0 +9.58(+0.33%)
Sep 11, 2019 2857 2917 2811 2909 0 +68.06(+2.40%)
Sep 10, 2019 2777 2854 2746 2841 0 +66.81(+2.41%)
Sep 09, 2019 2737 2787 2715 2774 0 +57.57(+2.12%)
Sep 06, 2019 2744 2761 2701 2717 0 -9.86(-0.36%)
Sep 05, 2019 2713 2773 2699 2726 0 +49.94(+1.87%)
Sep 04, 2019 2656 2692 2636 2677 0 +61.85(+2.37%)
Sep 03, 2019 2630 2638 2577 2615 0 -42.62(-1.60%)
Aug 30, 2019 2690 2702 2640 2657 0 -8.47(-0.32%)
Aug 29, 2019 2648 2689 2642 2666 0 +50.76(+1.94%)
Aug 28, 2019 2569 2630 2552 2615 0 +37.98(+1.47%)
Aug 27, 2019 2647 2657 2573 2577 0 -55.36(-2.10%)
Aug 26, 2019 2652 2661 2608 2632 0 +9.06(+0.35%)
Aug 23, 2019 2681 2706 2610 2623 0 -74.55(-2.76%)
Aug 22, 2019 2713 2746 2680 2698 0 -0.69(-0.03%)
Aug 21, 2019 2721 2732 2674 2699 0 +6.74(+0.25%)
Aug 20, 2019 2703 2729 2672 2692 0 -25.56(-0.94%)
Aug 19, 2019 2700 2739 2675 2717 0 +62.53(+2.36%)
Aug 16, 2019 2603 2670 2597 2655 0 +68.05(+2.63%)
Aug 15, 2019 2615 2633 2567 2587 0 -24.90(-0.95%)
Aug 14, 2019 2640 2664 2597 2612 0 -98.20(-3.62%)
Aug 13, 2019 2658 2751 2633 2710 0 +52.16(+1.96%)
Aug 12, 2019 2696 2705 2636 2658 0 -50.35(-1.86%)
Aug 09, 2019 2749 2760 2692 2708 0 -62.22(-2.25%)
Aug 08, 2019 2716 2779 2705 2770 0 +74.75(+2.77%)
Aug 07, 2019 2681 2725 2644 2696 0 -28.39(-1.04%)
Aug 06, 2019 2710 2749 2663 2724 0 +25.92(+0.96%)
Aug 05, 2019 2730 2773 2666 2698 0 -89.12(-3.20%)
Aug 02, 2019 2831 2851 2741 2787 0 -75.35(-2.63%)
Aug 01, 2019 2919 2950 2834 2863 0 -67.58(-2.31%)
Jul 31, 2019 2977 3002 2903 2930 0 -47.21(-1.59%)
Jul 30, 2019 2933 2991 2919 2977 0 +16.53(+0.56%)
Jul 29, 2019 2975 2993 2934 2961 0 -22.08(-0.74%)
Jul 26, 2019 2961 3030 2931 2983 0 +35.86(+1.22%)
Jul 25, 2019 2925 2996 2878 2947 0 +48.02(+1.66%)
Jul 24, 2019 2820 2908 2802 2899 0 +57.88(+2.04%)
Jul 23, 2019 2824 2879 2811 2841 0 +41.82(+1.49%)
Jul 22, 2019 2818 2847 2762 2799 0 -9.13(-0.33%)
Jul 19, 2019 2782 2844 2768 2808 0 +36.44(+1.31%)
Jul 18, 2019 2776 2797 2736 2772 0 +14.25(+0.52%)
Jul 17, 2019 2803 2810 2743 2758 0 -48.32(-1.72%)
Jul 16, 2019 2774 2840 2765 2806 0 +29.60(+1.07%)
Jul 15, 2019 2788 2801 2741 2776 0 +12.78(+0.46%)
Jul 12, 2019 2724 2779 2716 2764 0 +46.97(+1.73%)
Jul 11, 2019 2716 2741 2688 2717 0 -2.90(-0.11%)
Jul 10, 2019 2746 2774 2700 2720 0 -7.95(-0.29%)
Jul 09, 2019 2705 2740 2671 2728 0 +2.82(+0.10%)
Jul 08, 2019 2781 2798 2708 2725 0 -68.51(-2.45%)
Jul 05, 2019 2774 2802 2738 2793 0 -3.54(-0.13%)
Jul 03, 2019 2804 2823 2779 2797 0 -1.09(-0.04%)
Jul 02, 2019 2829 2835 2780 2798 0 -37.27(-1.31%)
Jul 01, 2019 2854 2876 2808 2835 0 +8.43(+0.30%)
Jun 28, 2019 2779 2835 2761 2827 0 +55.12(+1.99%)
Jun 27, 2019 2753 2787 2731 2772 0 +33.38(+1.22%)
Jun 26, 2019 2713 2753 2682 2738 0 +43.29(+1.61%)
Jun 25, 2019 2687 2734 2658 2695 0 +9.49(+0.35%)
Jun 24, 2019 2709 2721 2668 2685 0 -22.59(-0.83%)
Jun 21, 2019 2717 2746 2687 2708 0 -21.71(-0.80%)
Jun 20, 2019 2760 2777 2703 2730 0 +4.54(+0.17%)
Jun 19, 2019 2754 2789 2698 2725 0 -12.87(-0.47%)
Jun 18, 2019 2716 2788 2707 2738 0 +49.98(+1.86%)
Jun 17, 2019 2685 2721 2645 2688 0 -1.20(-0.04%)
Jun 14, 2019 2715 2724 2672 2689 0 -39.05(-1.43%)
Jun 13, 2019 2703 2741 2684 2728 0 +37.00(+1.37%)
Jun 12, 2019 2699 2723 2661 2691 0 -13.29(-0.49%)
Jun 11, 2019 2725 2755 2682 2705 0 +9.76(+0.36%)
Jun 10, 2019 2700 2735 2685 2695 0 +10.10(+0.38%)
Jun 07, 2019 2667 2703 2639 2685 0 +25.42(+0.96%)
Jun 06, 2019 2648 2676 2614 2659 0 +9.10(+0.34%)
Jun 05, 2019 2676 2686 2619 2650 0 -17.54(-0.66%)
Jun 04, 2019 2626 2679 2603 2668 0 +67.91(+2.61%)
Jun 03, 2019 2556 2616 2541 2600 0 +50.37(+1.98%)
May 31, 2019 2558 2580 2528 2549 0 -52.45(-2.02%)
May 30, 2019 2620 2646 2583 2602 0 -17.96(-0.69%)
May 29, 2019 2600 2648 2578 2620 0 -10.04(-0.38%)
May 28, 2019 2660 2681 2615 2630 0 -26.25(-0.99%)
May 24, 2019 2669 2691 2630 2656 0 +10.37(+0.39%)
May 23, 2019 2682 2696 2613 2646 0 -81.30(-2.98%)
May 22, 2019 2770 2779 2706 2727 0 -55.92(-2.01%)
May 21, 2019 2746 2808 2739 2783 0 +54.02(+1.98%)
May 20, 2019 2717 2757 2692 2729 0 -11.26(-0.41%)
May 17, 2019 2765 2797 2728 2740 0 -53.86(-1.93%)
May 16, 2019 2811 2832 2780 2794 0 -4.69(-0.17%)
May 15, 2019 2766 2805 2742 2799 0 -0.51(-0.02%)
May 14, 2019 2776 2825 2745 2799 0 +41.52(+1.51%)
May 13, 2019 2823 2835 2724 2758 0 -133.95(-4.63%)
May 10, 2019 2885 2913 2840 2892 0 -7.48(-0.26%)
May 09, 2019 2843 2914 2814 2899 0 +44.77(+1.57%)
May 08, 2019 2863 2897 2827 2854 0 -32.65(-1.13%)
May 07, 2019 2924 2955 2856 2887 0 -72.90(-2.46%)
May 06, 2019 2919 2985 2902 2960 0 -14.98(-0.50%)
May 03, 2019 2902 2993 2887 2975 0 +104.67(+3.65%)
May 02, 2019 2881 2909 2836 2870 0 -31.22(-1.08%)
May 01, 2019 2954 2971 2894 2902 0 -47.48(-1.61%)
Apr 30, 2019 2970 2986 2924 2949 0 -15.57(-0.53%)
Apr 29, 2019 2938 2978 2917 2965 0 +30.15(+1.03%)
Apr 26, 2019 2912 2962 2896 2934 0 +17.10(+0.59%)
Apr 25, 2019 2957 2971 2880 2917 0 -1.82(-0.06%)
Apr 24, 2019 2915 2949 2886 2919 0 +3.11(+0.11%)
Apr 23, 2019 2891 2959 2858 2916 0 +14.42(+0.50%)
Apr 22, 2019 2923 2943 2855 2902 0 -34.70(-1.18%)
Apr 18, 2019 2931 2999 2910 2936 0 -25.61(-0.86%)
Apr 17, 2019 2983 3017 2946 2962 0 -3.78(-0.13%)
Apr 16, 2019 2963 2989 2945 2966 0 +13.13(+0.44%)
Apr 15, 2019 2957 2991 2930 2953 0 -5.31(-0.18%)
Apr 12, 2019 2970 2991 2937 2958 0 +8.57(+0.29%)
Apr 11, 2019 2950 2980 2922 2949 0 -12.66(-0.43%)
Apr 10, 2019 2957 2986 2922 2962 0 +14.71(+0.50%)
Apr 09, 2019 3016 3027 2940 2947 0 -109.89(-3.59%)
Apr 08, 2019 3071 3080 3037 3057 0 -21.27(-0.69%)
Apr 05, 2019 3079 3109 3057 3078 0 +5.31(+0.17%)
Apr 04, 2019 3054 3090 3035 3073 0 +19.21(+0.63%)
Apr 03, 2019 3061 3088 3036 3054 0 +24.55(+0.81%)
Apr 02, 2019 3067 3078 3015 3029 0 -32.39(-1.06%)
Apr 01, 2019 3042 3083 3023 3062 0 +57.76(+1.92%)
Mar 29, 2019 3009 3034 2984 3004 0 +19.98(+0.67%)
Mar 28, 2019 2973 3006 2944 2984 0 +19.13(+0.65%)
Mar 27, 2019 2973 2990 2934 2965 0 -7.31(-0.25%)
Mar 26, 2019 2971 3005 2939 2972 0 +31.23(+1.06%)
Mar 25, 2019 2934 2971 2903 2941 0 +10.41(+0.36%)
Mar 22, 2019 3044 3061 2918 2931 0 -137.40(-4.48%)
Mar 21, 2019 3015 3098 3002 3068 0 +39.12(+1.29%)
Mar 20, 2019 3046 3070 2983 3029 0 -20.23(-0.66%)
Mar 19, 2019 3072 3098 3036 3049 0 -3.47(-0.11%)
Mar 18, 2019 3023 3076 3013 3053 0 +39.50(+1.31%)
Mar 15, 2019 3006 3050 2988 3013 0 +9.84(+0.33%)
Mar 14, 2019 3036 3047 2994 3003 0 -47.39(-1.55%)
Mar 13, 2019 3062 3076 3036 3051 0 +4.81(+0.16%)
Mar 12, 2019 3058 3084 3023 3046 0 -1.34(-0.04%)
Mar 11, 2019 2995 3055 2977 3047 0 +61.36(+2.06%)
Mar 08, 2019 2987 3005 2952 2986 0 -32.94(-1.09%)
Mar 07, 2019 3038 3047 2988 3019 0 -24.81(-0.82%)
Mar 06, 2019 3114 3128 3034 3044 0 -70.49(-2.26%)
Mar 05, 2019 3132 3151 3097 3114 0 -10.37(-0.33%)
Mar 04, 2019 3142 3163 3091 3124 0 -11.21(-0.36%)
Mar 01, 2019 3142 3176 3094 3136 0 +14.20(+0.45%)
Feb 28, 2019 3160 3174 3090 3121 0 -41.45(-1.31%)
Feb 27, 2019 3155 3191 3130 3163 0 +7.97(+0.25%)
Feb 26, 2019 3168 3200 3136 3155 0 -23.77(-0.75%)
Feb 25, 2019 3202 3240 3151 3179 0 -3.10(-0.10%)
Feb 22, 2019 3195 3235 3153 3182 0 +7.28(+0.23%)
Feb 21, 2019 3172 3208 3133 3174 0 +25.73(+0.82%)
Feb 20, 2019 3101 3170 3090 3149 0 +59.97(+1.94%)
Feb 19, 2019 3077 3127 3055 3089 0 +0.68(+0.02%)
Feb 15, 2019 3072 3122 3041 3088 0 +34.06(+1.12%)
Feb 14, 2019 3033 3094 3011 3054 0 -1.98(-0.06%)
Feb 13, 2019 3058 3085 3021 3056 0 +13.62(+0.45%)
Feb 12, 2019 3016 3068 3003 3042 0 +52.19(+1.75%)
Feb 11, 2019 2963 3013 2934 2990 0 +29.57(+1.00%)
Feb 08, 2019 2944 2986 2898 2961 0 +1.52(+0.05%)
Feb 07, 2019 2983 3006 2928 2959 0 -39.55(-1.32%)
Feb 06, 2019 2982 3020 2965 2999 0 +7.45(+0.25%)
Feb 05, 2019 2962 3010 2933 2991 0 +51.70(+1.76%)
Feb 04, 2019 2876 2953 2850 2940 0 +51.51(+1.78%)
Feb 01, 2019 2922 2986 2847 2888 0 -55.40(-1.88%)
Jan 31, 2019 2850 2965 2806 2943 0 +39.99(+1.38%)
Jan 30, 2019 2876 2940 2841 2903 0 +57.59(+2.02%)
Jan 29, 2019 2849 2889 2815 2846 0 +17.14(+0.61%)
Jan 28, 2019 2822 2843 2773 2829 0 -10.01(-0.35%)
Jan 25, 2019 2821 2864 2800 2839 0 +55.04(+1.98%)
Jan 24, 2019 2766 2809 2751 2784 0 +7.87(+0.28%)
Jan 23, 2019 2810 2826 2749 2776 0 -22.74(-0.81%)
Jan 22, 2019 2808 2831 2758 2799 0 -40.29(-1.42%)
Jan 18, 2019 2808 2862 2787 2839 0 +43.85(+1.57%)
Jan 17, 2019 2742 2819 2731 2795 0 +41.25(+1.50%)
Jan 16, 2019 2722 2783 2715 2754 0 +40.30(+1.49%)
Jan 15, 2019 2751 2772 2682 2713 0 -29.65(-1.08%)
Jan 14, 2019 2733 2781 2701 2743 0 -14.58(-0.53%)
Jan 11, 2019 2731 2773 2703 2758 0 +9.17(+0.33%)
Jan 10, 2019 2700 2761 2690 2748 0 +24.68(+0.91%)
Jan 09, 2019 2721 2759 2675 2724 0 +25.31(+0.94%)
Jan 08, 2019 2676 2726 2647 2698 0 +49.30(+1.86%)
Jan 07, 2019 2659 2694 2605 2649 0 +15.29(+0.58%)
Jan 04, 2019 2549 2649 2525 2634 0 +129.70(+5.18%)
Jan 03, 2019 2545 2592 2483 2504 0 -54.25(-2.12%)
Jan 02, 2019 2512 2600 2462 2558 0 +24.34(+0.96%)
Dec 31, 2018 2541 2566 2483 2534 0 +6.00(+0.24%)
Dec 28, 2018 2535 2571 2493 2528 0 +0.19(+0.01%)
Dec 27, 2018 2464 2531 2434 2528 0 +9.39(+0.37%)
Dec 26, 2018 2413 2523 2372 2519 0 +120.22(+5.01%)
Dec 24, 2018 2452 2476 2390 2398 0 -72.07(-2.92%)
Dec 21, 2018 2502 2545 2451 2470 0 -24.37(-0.98%)
Dec 20, 2018 2511 2561 2460 2495 0 -16.62(-0.66%)
Dec 19, 2018 2583 2635 2482 2511 0 -76.10(-2.94%)
Dec 18, 2018 2593 2631 2559 2587 0 +14.47(+0.56%)
Dec 17, 2018 2613 2674 2555 2573 0 -41.28(-1.58%)
Dec 14, 2018 2615 2685 2594 2614 0 -29.02(-1.10%)
Dec 13, 2018 2700 2719 2633 2643 0 -39.32(-1.47%)
Dec 12, 2018 2693 2747 2656 2683 0 +27.64(+1.04%)
Dec 11, 2018 2708 2736 2639 2655 0 -5.77(-0.22%)
Dec 10, 2018 2677 2704 2612 2661 0 -18.46(-0.69%)
Dec 07, 2018 2763 2807 2661 2679 0 -71.11(-2.59%)
Dec 06, 2018 2729 2780 2679 2750 0 -37.68(-1.35%)
Dec 04, 2018 2926 2957 2780 2788 0 -142.59(-4.87%)
Dec 03, 2018 2961 2999 2880 2931 0 +41.27(+1.43%)
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%)
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.