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, 2016 2600 2636 2582 2606 0 +19.31(+0.75%)
May 27, 2016 2587 2587 2587 2587 0 -8.72(-0.34%)
May 26, 2016 2612 2637 2572 2596 0 +18.77(+0.73%)
May 25, 2016 2543 2589 2525 2577 0 +41.68(+1.64%)
May 24, 2016 2506 2559 2488 2535 0 +42.66(+1.71%)
May 23, 2016 2467 2512 2448 2493 0 +17.24(+0.70%)
May 20, 2016 2474 2504 2447 2475 0 +18.98(+0.77%)
May 19, 2016 2425 2482 2404 2456 0 +12.98(+0.53%)
May 18, 2016 2465 2498 2418 2443 0 -36.52(-1.47%)
May 17, 2016 2516 2543 2459 2480 0 -34.59(-1.38%)
May 16, 2016 2503 2563 2493 2514 0 +28.49(+1.15%)
May 13, 2016 2504 2532 2464 2486 0 -28.68(-1.14%)
May 12, 2016 2571 2588 2496 2515 0 -46.36(-1.81%)
May 11, 2016 2573 2600 2537 2561 0 -9.67(-0.38%)
May 10, 2016 2533 2580 2509 2571 0 +46.70(+1.85%)
May 09, 2016 2585 2597 2508 2524 0 -102.99(-3.92%)
May 06, 2016 2605 2661 2580 2627 0 +9.25(+0.35%)
May 05, 2016 2637 2669 2599 2618 0 -6.52(-0.25%)
May 04, 2016 2620 2670 2590 2624 0 -18.92(-0.72%)
May 03, 2016 2679 2688 2609 2643 0 -73.38(-2.70%)
May 02, 2016 2683 2732 2650 2716 0 +38.12(+1.42%)
Apr 29, 2016 2681 2728 2629 2678 0 +2.71(+0.10%)
Apr 28, 2016 2699 2759 2654 2676 0 -32.30(-1.19%)
Apr 27, 2016 2666 2726 2638 2708 0 +17.31(+0.64%)
Apr 26, 2016 2666 2709 2615 2691 0 +39.98(+1.51%)
Apr 25, 2016 2679 2707 2615 2651 0 -44.48(-1.65%)
Apr 22, 2016 2684 2747 2672 2695 0 +3.07(+0.11%)
Apr 21, 2016 2654 2757 2614 2692 0 +41.88(+1.58%)
Apr 20, 2016 2670 2692 2623 2650 0 -11.59(-0.44%)
Apr 19, 2016 2644 2695 2624 2662 0 +31.91(+1.21%)
Apr 18, 2016 2599 2649 2582 2630 0 +12.73(+0.49%)
Apr 15, 2016 2583 2630 2570 2617 0 +20.16(+0.78%)
Apr 14, 2016 2616 2631 2574 2597 0 -12.13(-0.46%)
Apr 13, 2016 2543 2620 2530 2609 0 +93.79(+3.73%)
Apr 12, 2016 2503 2536 2470 2515 0 +18.39(+0.74%)
Apr 11, 2016 2493 2539 2475 2497 0 +23.18(+0.94%)
Apr 08, 2016 2453 2503 2430 2474 0 +47.01(+1.94%)
Apr 07, 2016 2460 2479 2411 2427 0 -50.79(-2.05%)
Apr 06, 2016 2461 2495 2436 2478 0 +17.75(+0.72%)
Apr 05, 2016 2459 2494 2440 2460 0 -14.67(-0.59%)
Apr 04, 2016 2521 2538 2465 2474 0 -49.74(-1.97%)
Apr 01, 2016 2465 2528 2439 2524 0 +31.03(+1.24%)
Mar 31, 2016 2503 2533 2470 2493 0 -14.96(-0.60%)
Mar 30, 2016 2512 2536 2479 2508 0 +8.64(+0.35%)
Mar 29, 2016 2412 2504 2388 2500 0 +67.58(+2.78%)
Mar 28, 2016 2436 2458 2389 2432 0 +4.28(+0.18%)
Mar 24, 2016 2428 2428 2428 2428 0 +30.96(+1.29%)
Mar 23, 2016 2443 2474 2390 2397 0 -58.29(-2.37%)
Mar 22, 2016 2436 2483 2412 2455 0 -3.54(-0.14%)
Mar 21, 2016 2452 2477 2418 2459 0 -19.19(-0.77%)
Mar 18, 2016 2473 2515 2453 2478 0 +17.02(+0.69%)
Mar 17, 2016 2406 2478 2372 2461 0 +64.30(+2.68%)
Mar 16, 2016 2341 2416 2331 2396 0 +50.95(+2.17%)
Mar 15, 2016 2333 2386 2305 2345 0 -20.64(-0.87%)
Mar 14, 2016 2338 2398 2326 2366 0 +8.33(+0.35%)
Mar 11, 2016 2353 2386 2308 2358 0 +25.02(+1.07%)
Mar 10, 2016 2281 2352 2249 2333 0 +46.42(+2.03%)
Mar 09, 2016 2276 2317 2235 2286 0 +19.29(+0.85%)
Mar 08, 2016 2308 2332 2242 2267 0 -71.16(-3.04%)
Mar 07, 2016 2296 2354 2263 2338 0 +48.16(+2.10%)
Mar 04, 2016 2295 2359 2253 2290 0 +7.93(+0.35%)
Mar 03, 2016 2242 2314 2226 2282 0 +37.18(+1.66%)
Mar 02, 2016 2164 2253 2150 2245 0 +87.50(+4.06%)
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.