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 (%)
Jan 31, 2017 3277 3303 3210 3278 0 -4.57(-0.14%)
Jan 30, 2017 3301 3313 3222 3282 0 -52.65(-1.58%)
Jan 27, 2017 3346 3369 3297 3335 0 -13.61(-0.41%)
Jan 26, 2017 3312 3368 3283 3349 0 +33.12(+1.00%)
Jan 25, 2017 3320 3349 3253 3316 0 +1.12(+0.03%)
Jan 24, 2017 3288 3365 3243 3314 0 +74.76(+2.31%)
Jan 23, 2017 3270 3294 3196 3240 0 -22.98(-0.70%)
Jan 20, 2017 3262 3301 3235 3263 0 +13.04(+0.40%)
Jan 19, 2017 3303 3316 3216 3250 0 -71.72(-2.16%)
Jan 18, 2017 3246 3341 3220 3321 0 +84.38(+2.61%)
Jan 17, 2017 3259 3303 3216 3237 0 -42.78(-1.30%)
Jan 13, 2017 3280 3280 3280 3280 0 +18.32(+0.56%)
Jan 12, 2017 3305 3321 3219 3261 0 -80.78(-2.42%)
Jan 11, 2017 3349 3374 3297 3342 0 -0.05(-0.00%)
Jan 10, 2017 3301 3364 3265 3342 0 +95.55(+2.94%)
Jan 09, 2017 3330 3348 3234 3247 0 -79.07(-2.38%)
Jan 06, 2017 3378 3406 3316 3326 0 -52.62(-1.56%)
Jan 05, 2017 3433 3466 3354 3378 0 -61.99(-1.80%)
Jan 04, 2017 3349 3456 3329 3440 0 +95.64(+2.86%)
Jan 03, 2017 3334 3384 3281 3345 0 +71.91(+2.20%)
Dec 30, 2016 3273 3273 3273 3273 0 -61.86(-1.86%)
Dec 29, 2016 3340 3370 3301 3335 0 -4.49(-0.13%)
Dec 28, 2016 3427 3455 3325 3339 0 -65.56(-1.93%)
Dec 27, 2016 3390 3430 3366 3405 0 +29.45(+0.87%)
Dec 23, 2016 3375 3375 3375 3375 0 -2.64(-0.08%)
Dec 22, 2016 3417 3452 3362 3378 0 -46.34(-1.35%)
Dec 21, 2016 3461 3486 3384 3424 0 -34.77(-1.01%)
Dec 20, 2016 3375 3476 3363 3459 0 +87.91(+2.61%)
Dec 19, 2016 3355 3402 3321 3371 0 -3.31(-0.10%)
Dec 16, 2016 3415 3467 3364 3374 0 -44.90(-1.31%)
Dec 15, 2016 3365 3438 3334 3419 0 +23.07(+0.68%)
Dec 14, 2016 3401 3482 3371 3396 0 -22.37(-0.65%)
Dec 13, 2016 3456 3481 3366 3419 0 -25.31(-0.73%)
Dec 12, 2016 3489 3520 3409 3444 0 -42.39(-1.22%)
Dec 09, 2016 3526 3542 3462 3486 0 -40.86(-1.16%)
Dec 08, 2016 3538 3588 3466 3527 0 +16.89(+0.48%)
Dec 07, 2016 3444 3542 3428 3510 0 +81.07(+2.36%)
Dec 06, 2016 3389 3453 3356 3429 0 +20.29(+0.60%)
Dec 05, 2016 3361 3422 3342 3409 0 +85.86(+2.58%)
Dec 02, 2016 3272 3356 3250 3323 0 +35.36(+1.08%)
Dec 01, 2016 3297 3325 3257 3288 0 +12.15(+0.37%)
Nov 30, 2016 3298 3326 3247 3276 0 +26.78(+0.82%)
Nov 29, 2016 3219 3293 3194 3249 0 -33.24(-1.01%)
Nov 28, 2016 3317 3340 3257 3282 0 -44.68(-1.34%)
Nov 25, 2016 3320 3361 3284 3327 0 +3.32(+0.10%)
Nov 23, 2016 3323 3323 3323 3323 0 +51.30(+1.57%)
Nov 22, 2016 3157 3285 3135 3272 0 +147.56(+4.72%)
Nov 21, 2016 3118 3150 3072 3124 0 +25.97(+0.84%)
Nov 18, 2016 3098 3140 3057 3099 0 -7.89(-0.25%)
Nov 17, 2016 3106 3151 3052 3106 0 +11.08(+0.36%)
Nov 16, 2016 3074 3117 3033 3095 0 -10.39(-0.33%)
Nov 15, 2016 3028 3117 2998 3106 0 +44.47(+1.45%)
Nov 14, 2016 3029 3098 2993 3061 0 +87.88(+2.96%)
Nov 11, 2016 2929 2999 2878 2973 0 +54.63(+1.87%)
Nov 10, 2016 2892 2955 2845 2919 0 +68.49(+2.40%)
Nov 09, 2016 2722 2879 2700 2850 0 +232.18(+8.87%)
Nov 08, 2016 2587 2643 2573 2618 0 +22.97(+0.89%)
Nov 07, 2016 2606 2637 2565 2595 0 +45.46(+1.78%)
Nov 04, 2016 2519 2589 2497 2550 0 +32.78(+1.30%)
Nov 03, 2016 2485 2544 2472 2517 0 +40.83(+1.65%)
Nov 02, 2016 2478 2537 2454 2476 0 -40.44(-1.61%)
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.