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 (%)
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%)
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.