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 (%)
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%)
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.