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 (%)
Dec 31, 2015 1973 1973 1973 1973 0 -6.50(-0.33%)
Dec 30, 2015 1981 1990 1975 1980 0 -5.03(-0.25%)
Dec 29, 2015 1981 1992 1969 1985 0 +9.01(+0.46%)
Dec 28, 2015 1980 1986 1968 1976 0 -8.47(-0.43%)
Dec 24, 2015 1984 1984 1984 1984 0 -1.91(-0.10%)
Dec 23, 2015 1987 2001 1975 1986 0 +6.03(+0.30%)
Dec 22, 2015 1967 1985 1961 1980 0 +15.02(+0.76%)
Dec 21, 2015 1958 1973 1950 1965 0 +12.76(+0.65%)
Dec 18, 2015 1959 1966 1944 1952 0 -6.76(-0.35%)
Dec 17, 2015 1973 1976 1953 1959 0 -16.45(-0.83%)
Dec 16, 2015 1976 1983 1964 1976 0 +3.82(+0.19%)
Dec 15, 2015 1973 1982 1960 1972 0 +4.22(+0.21%)
Dec 14, 2015 1975 1981 1958 1967 0 -8.01(-0.41%)
Dec 11, 2015 1978 1988 1968 1975 0 -15.54(-0.78%)
Dec 10, 2015 1980 2000 1975 1991 0 +11.15(+0.56%)
Dec 09, 2015 1979 1994 1969 1980 0 +1.53(+0.08%)
Dec 08, 2015 1978 1988 1966 1978 0 -9.60(-0.48%)
Dec 07, 2015 2004 2007 1984 1988 0 -21.01(-1.05%)
Dec 04, 2015 2007 2016 2000 2009 0 +2.17(+0.11%)
Dec 03, 2015 2018 2023 2001 2007 0 -8.15(-0.40%)
Dec 02, 2015 2024 2030 2011 2015 0 -12.28(-0.61%)
Dec 01, 2015 2023 2033 2015 2027 0 +7.77(+0.38%)
Nov 30, 2015 2022 2029 2012 2019 0 -1.68(-0.08%)
Nov 27, 2015 2016 2026 2009 2021 0 +2.67(+0.13%)
Nov 25, 2015 2018 2018 2018 2018 0 -2.19(-0.11%)
Nov 24, 2015 2001 2024 1997 2021 0 +14.50(+0.72%)
Nov 23, 2015 2006 2013 2005 2006 0 -5.83(-0.29%)
Nov 20, 2015 2021 2028 2006 2012 0 -6.14(-0.30%)
Nov 19, 2015 2018 2025 2011 2018 0 -2.42(-0.12%)
Nov 18, 2015 2005 2023 2000 2021 0 +19.41(+0.97%)
Nov 17, 2015 2009 2015 1995 2001 0 -6.97(-0.35%)
Nov 16, 2015 1997 2012 1993 2008 0 +11.71(+0.59%)
Nov 13, 2015 1995 2009 1986 1996 0 +0.56(+0.03%)
Nov 12, 2015 2008 2015 1992 1996 0 -23.78(-1.18%)
Nov 11, 2015 2024 2036 2008 2020 0 -2.39(-0.12%)
Nov 10, 2015 2009 2024 2006 2022 0 +9.03(+0.45%)
Nov 09, 2015 2023 2027 2007 2013 0 -10.28(-0.51%)
Nov 06, 2015 2013 2028 2005 2023 0 +5.92(+0.29%)
Nov 05, 2015 2017 2025 2007 2017 0 -1.85(-0.09%)
Nov 04, 2015 2027 2033 2012 2019 0 -14.21(-0.70%)
Nov 03, 2015 2034 2048 2023 2033 0 -3.04(-0.15%)
Nov 02, 2015 2016 2041 2012 2036 0 +19.93(+0.99%)
Oct 30, 2015 2012 2029 2003 2016 0 +5.29(+0.26%)
Oct 29, 2015 2016 2026 2002 2011 0 -10.70(-0.53%)
Oct 28, 2015 2007 2029 2001 2022 0 +16.31(+0.81%)
Oct 27, 2015 2006 2016 1993 2006 0 -4.82(-0.24%)
Oct 26, 2015 2023 2031 2007 2010 0 -15.80(-0.78%)
Oct 23, 2015 2034 2042 2016 2026 0 -0.15(-0.01%)
Oct 22, 2015 2003 2035 1994 2026 0 +35.42(+1.78%)
Oct 21, 2015 2002 2009 1986 1991 0 -8.15(-0.41%)
Oct 20, 2015 1998 2011 1989 1999 0 -1.36(-0.07%)
Oct 19, 2015 2005 2012 1994 2000 0 -8.72(-0.43%)
Oct 16, 2015 2021 2023 1999 2009 0 -11.44(-0.57%)
Oct 15, 2015 2008 2023 1999 2021 0 +13.65(+0.68%)
Oct 14, 2015 2011 2020 2001 2007 0 -1.42(-0.07%)
Oct 13, 2015 2003 2019 1996 2008 0 +1.55(+0.08%)
Oct 12, 2015 2012 2017 1994 2007 0 -3.26(-0.16%)
Oct 09, 2015 2019 2027 2004 2010 0 -4.13(-0.21%)
Oct 08, 2015 1997 2019 1992 2014 0 +13.88(+0.69%)
Oct 07, 2015 1999 2014 1983 2000 0 +11.56(+0.58%)
Oct 06, 2015 1985 1997 1977 1989 0 +1.44(+0.07%)
Oct 05, 2015 1970 1993 1964 1987 0 +24.84(+1.27%)
Oct 02, 2015 1942 1963 1934 1962 0 +15.55(+0.80%)
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.