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 (%)
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%)
Oct 01, 2015 1950 1958 1934 1947 0 -0.19(-0.01%)
Sep 30, 2015 1943 1955 1934 1947 0 +9.08(+0.47%)
Sep 29, 2015 1940 1947 1930 1938 0 +0.46(+0.02%)
Sep 28, 2015 1948 1954 1931 1938 0 -15.65(-0.80%)
Sep 25, 2015 1965 1971 1950 1953 0 -6.51(-0.33%)
Sep 24, 2015 1954 1966 1945 1960 0 +0.60(+0.03%)
Sep 23, 2015 1971 1974 1955 1959 0 -8.88(-0.45%)
Sep 22, 2015 1970 1977 1958 1968 0 -12.76(-0.64%)
Sep 21, 2015 1985 1992 1973 1981 0 -0.12(-0.01%)
Sep 18, 2015 1991 1998 1976 1981 0 -18.51(-0.93%)
Sep 17, 2015 2002 2014 1994 1999 0 -2.94(-0.15%)
Sep 16, 2015 1998 2012 1993 2002 0 +4.90(+0.25%)
Sep 15, 2015 1988 2005 1985 1997 0 +10.31(+0.52%)
Sep 14, 2015 2002 2005 1982 1987 0 -18.19(-0.91%)
Sep 11, 2015 2004 2013 1994 2005 0 -1.25(-0.06%)
Sep 10, 2015 2007 2015 1999 2007 0 -1.73(-0.09%)
Sep 09, 2015 2022 2028 2003 2008 0 -6.30(-0.31%)
Sep 08, 2015 2029 2036 2005 2015 0 +10.69(+0.53%)
Sep 04, 2015 2004 2004 2004 2004 0 -15.15(-0.75%)
Sep 03, 2015 2022 2034 2010 2019 0 -0.05(-0.00%)
Sep 02, 2015 2025 2029 2005 2019 0 +5.59(+0.28%)
Sep 01, 2015 2020 2034 2007 2014 0 -23.62(-1.16%)
Aug 31, 2015 2025 2044 2019 2037 0 +4.44(+0.22%)
Aug 28, 2015 2024 2044 2017 2033 0 +3.06(+0.15%)
Aug 27, 2015 2006 2033 1996 2030 0 +35.27(+1.77%)
Aug 26, 2015 1994 2001 1979 1994 0 +14.06(+0.71%)
Aug 25, 2015 2023 2025 1976 1980 0 -15.50(-0.78%)
Aug 24, 2015 1994 2029 1977 1996 0 -33.42(-1.65%)
Aug 21, 2015 2032 2045 2022 2029 0 -16.10(-0.79%)
Aug 20, 2015 2054 2062 2039 2045 0 -11.96(-0.58%)
Aug 19, 2015 2069 2075 2053 2057 0 -17.54(-0.85%)
Aug 18, 2015 2078 2086 2069 2075 0 -8.97(-0.43%)
Aug 17, 2015 2076 2089 2069 2084 0 +4.67(+0.22%)
Aug 14, 2015 2068 2086 2065 2079 0 +11.08(+0.54%)
Aug 13, 2015 2068 2079 2060 2068 0 -3.80(-0.18%)
Aug 12, 2015 2076 2083 2060 2072 0 -12.87(-0.62%)
Aug 11, 2015 2093 2102 2077 2085 0 -21.42(-1.02%)
Aug 10, 2015 2095 2113 2086 2106 0 +238.26(+12.76%)
Aug 07, 2015 1868 1890 1859 1868 0 -4.51(-0.24%)
Aug 06, 2015 1859 1885 1847 1872 0 +14.87(+0.80%)
Aug 05, 2015 1866 1892 1852 1858 0 +8.69(+0.47%)
Aug 04, 2015 1861 1878 1841 1849 0 -9.18(-0.49%)
Aug 03, 2015 1871 1881 1841 1858 0 -16.81(-0.90%)
Jul 31, 2015 1890 1903 1865 1875 0 -9.65(-0.51%)
Jul 30, 2015 1888 1904 1863 1884 0 -6.44(-0.34%)
Jul 29, 2015 1876 1907 1849 1891 0 -10.77(-0.57%)
Jul 28, 2015 1824 1919 1809 1902 0 +95.66(+5.30%)
Jul 27, 2015 1805 1826 1790 1806 0 -9.71(-0.53%)
Jul 24, 2015 1852 1859 1810 1816 0 -39.43(-2.13%)
Jul 23, 2015 1859 1888 1834 1855 0 -11.63(-0.62%)
Jul 22, 2015 1867 1879 1853 1867 0 -7.11(-0.38%)
Jul 21, 2015 1896 1907 1862 1874 0 -22.26(-1.17%)
Jul 20, 2015 1885 1908 1871 1896 0 +11.84(+0.63%)
Jul 17, 2015 1882 1897 1869 1884 0 -0.58(-0.03%)
Jul 16, 2015 1891 1903 1876 1885 0 +3.38(+0.18%)
Jul 15, 2015 1910 1916 1875 1882 0 -28.71(-1.50%)
Jul 14, 2015 1901 1917 1890 1910 0 +6.50(+0.34%)
Jul 13, 2015 1893 1921 1883 1904 0 +26.82(+1.43%)
Jul 10, 2015 1903 1918 1869 1877 0 -6.98(-0.37%)
Jul 09, 2015 1904 1917 1881 1884 0 -0.23(-0.01%)
Jul 08, 2015 1904 1916 1876 1884 0 -34.05(-1.78%)
Jul 07, 2015 1914 1928 1873 1918 0 +4.05(+0.21%)
Jul 06, 2015 1921 1935 1899 1914 0 -26.71(-1.38%)
Jul 02, 2015 1941 1941 1941 1941 0 -14.58(-0.75%)
Jul 01, 2015 1957 1975 1943 1955 0 +8.71(+0.45%)
Jun 30, 2015 1975 1980 1939 1947 0 -12.49(-0.64%)
Jun 29, 2015 1980 1992 1953 1959 0 -35.36(-1.77%)
Jun 26, 2015 2007 2014 1987 1995 0 -6.06(-0.30%)
Jun 25, 2015 2023 2027 1993 2001 0 -18.34(-0.91%)
Jun 24, 2015 2036 2042 2007 2019 0 -19.49(-0.96%)
Jun 23, 2015 2047 2059 2026 2038 0 -2.75(-0.13%)
Jun 22, 2015 2060 2065 2027 2041 0 -4.34(-0.21%)
Jun 19, 2015 2054 2073 2040 2046 0 -13.29(-0.65%)
Jun 18, 2015 2037 2066 2024 2059 0 +24.79(+1.22%)
Jun 17, 2015 2042 2054 2014 2034 0 -3.17(-0.16%)
Jun 16, 2015 2037 2049 2014 2037 0 -2.24(-0.11%)
Jun 15, 2015 2025 2055 2006 2039 0 +6.33(+0.31%)
Jun 12, 2015 2032 2057 2020 2033 0 -20.19(-0.98%)
Jun 11, 2015 2038 2061 2032 2053 0 +13.81(+0.68%)
Jun 10, 2015 2035 2060 2026 2040 0 +15.56(+0.77%)
Jun 09, 2015 2033 2045 2019 2024 0 -9.40(-0.46%)
Jun 08, 2015 2047 2058 2026 2033 0 -17.51(-0.85%)
Jun 05, 2015 2044 2059 2024 2051 0 +2.43(+0.12%)
Jun 04, 2015 2090 2101 2043 2048 0 -58.12(-2.76%)
Jun 03, 2015 2100 2129 2063 2107 0 +39.27(+1.90%)
Jun 02, 2015 2049 2079 2045 2067 0 +18.34(+0.90%)
Jun 01, 2015 2055 2063 2036 2049 0 +4.24(+0.21%)
May 29, 2015 2077 2083 2027 2045 0 -32.90(-1.58%)
May 28, 2015 2080 2094 2064 2078 0 -9.95(-0.48%)
May 27, 2015 2087 2110 2069 2088 0 -0.05(-0.00%)
May 26, 2015 2106 2110 2079 2088 0 -23.16(-1.10%)
May 22, 2015 2111 2111 2111 2111 0 +0.17(+0.01%)
May 21, 2015 2104 2124 2094 2111 0 +4.14(+0.20%)
May 20, 2015 2115 2131 2093 2106 0 -3.13(-0.15%)
May 19, 2015 2110 2128 2091 2110 0 -3.01(-0.14%)
May 18, 2015 2086 2123 2078 2113 0 +20.08(+0.96%)
May 15, 2015 2049 2103 2041 2093 0 +48.93(+2.39%)
May 14, 2015 2052 2066 2028 2044 0 -0.66(-0.03%)
May 13, 2015 2044 2063 2014 2044 0 +9.08(+0.45%)
May 12, 2015 2045 2057 2021 2035 0 -12.27(-0.60%)
May 11, 2015 2019 2059 2014 2047 0 +26.66(+1.32%)
May 08, 2015 2022 2032 2009 2021 0 +8.22(+0.41%)
May 07, 2015 2011 2025 1993 2013 0 -4.73(-0.23%)
May 06, 2015 2024 2036 2006 2017 0 -3.04(-0.15%)
May 05, 2015 2029 2046 2012 2020 0 -8.67(-0.43%)
May 04, 2015 2031 2046 2019 2029 0 +0.85(+0.04%)
May 01, 2015 2037 2051 2004 2028 0 +3.83(+0.19%)
Apr 30, 2015 2028 2051 2005 2024 0 -14.55(-0.71%)
Apr 29, 2015 2044 2063 2020 2039 0 -30.32(-1.47%)
Apr 28, 2015 2041 2078 2032 2069 0 +27.04(+1.32%)
Apr 27, 2015 2019 2063 2005 2042 0 +29.43(+1.46%)
Apr 24, 2015 2040 2053 2004 2013 0 -25.80(-1.27%)
Apr 23, 2015 1999 2048 1994 2039 0 +33.61(+1.68%)
Apr 22, 2015 2004 2018 1995 2005 0 +2.06(+0.10%)
Apr 21, 2015 2010 2024 1988 2003 0 -2.17(-0.11%)
Apr 20, 2015 1992 2019 1982 2005 0 +21.46(+1.08%)
Apr 17, 2015 2007 2013 1975 1984 0 -34.77(-1.72%)
Apr 16, 2015 2052 2054 2013 2018 0 -34.93(-1.70%)
Apr 15, 2015 2020 2079 2009 2053 0 -26.85(-1.29%)
Apr 14, 2015 2051 2092 2039 2080 0 +27.32(+1.33%)
Apr 13, 2015 2059 2078 2046 2053 0 -8.09(-0.39%)
Apr 10, 2015 2066 2073 2052 2061 0 -2.52(-0.12%)
Apr 09, 2015 2060 2082 2041 2063 0 -3.38(-0.16%)
Apr 08, 2015 2074 2085 2048 2067 0 -1.82(-0.09%)
Apr 07, 2015 2070 2090 2050 2069 0 -1.29(-0.06%)
Apr 06, 2015 2043 2081 2032 2070 0 +17.90(+0.87%)
Apr 02, 2015 2052 2052 2052 2052 0 +16.58(+0.81%)
Apr 01, 2015 2034 2046 2018 2035 0 -6.23(-0.31%)
Mar 31, 2015 2048 2061 2030 2042 0 -18.05(-0.88%)
Mar 30, 2015 2055 2081 2042 2060 0 -371.22(-15.27%)
Mar 27, 2015 2419 2439 2402 2431 0 +397.28(+19.54%)
Mar 26, 2015 2026 2047 2007 2034 0 +4.14(+0.20%)
Mar 25, 2015 2045 2061 2017 2029 0 -10.89(-0.53%)
Mar 24, 2015 2036 2056 2024 2040 0 -0.96(-0.05%)
Mar 23, 2015 2032 2055 2021 2041 0 +13.49(+0.67%)
Mar 20, 2015 2006 2042 1996 2028 0 +29.84(+1.49%)
Mar 19, 2015 2031 2034 1986 1998 0 -42.98(-2.11%)
Mar 18, 2015 1991 2051 1979 2041 0 +44.10(+2.21%)
Mar 17, 2015 1977 2004 1969 1997 0 +12.17(+0.61%)
Mar 16, 2015 1973 1990 1961 1985 0 +14.97(+0.76%)
Mar 13, 2015 2000 2012 1954 1970 0 -43.25(-2.15%)
Mar 12, 2015 2010 2027 1991 2013 0 +14.43(+0.72%)
Mar 11, 2015 1994 2008 1983 1999 0 +6.78(+0.34%)
Mar 10, 2015 2012 2019 1986 1992 0 -35.38(-1.75%)
Mar 09, 2015 2033 2048 2019 2027 0 +0.10(+0.00%)
Mar 06, 2015 2042 2057 2013 2027 0 -35.16(-1.70%)
Mar 05, 2015 2040 2072 2027 2062 0 +23.71(+1.16%)
Mar 04, 2015 2039 2060 2016 2039 0 -13.25(-0.65%)
Mar 03, 2015 2052 2055 2040 2052 0 -17.62(-0.85%)
Mar 02, 2015 2058 2085 2051 2069 0 +10.70(+0.52%)
Feb 27, 2015 2067 2079 2052 2059 0 -11.28(-0.54%)
Feb 26, 2015 2069 2083 2065 2070 0 +31.83(+1.56%)
Feb 25, 2015 2063 2069 2028 2038 0 -25.23(-1.22%)
Feb 24, 2015 2038 2074 2035 2063 0 +20.09(+0.98%)
Feb 23, 2015 2055 2063 2029 2043 0 -36.26(-1.74%)
Feb 20, 2015 2052 2087 2036 2080 0 +32.59(+1.59%)
Feb 19, 2015 2015 2053 2003 2047 0 +26.22(+1.30%)
Feb 18, 2015 1994 2038 1981 2021 0 +26.09(+1.31%)
Feb 17, 2015 1991 2008 1979 1995 0 -2.18(-0.11%)
Feb 13, 2015 1997 1997 1997 1997 0 +21.38(+1.08%)
Feb 12, 2015 1968 1993 1959 1975 0 +21.58(+1.10%)
Feb 11, 2015 1940 1963 1928 1954 0 +12.22(+0.63%)
Feb 10, 2015 1958 1963 1927 1942 0 -5.71(-0.29%)
Feb 09, 2015 1947 1975 1927 1947 0 -5.22(-0.27%)
Feb 06, 2015 1964 1981 1941 1953 0 -9.26(-0.47%)
Feb 05, 2015 1963 1978 1944 1962 0 +6.65(+0.34%)
Feb 04, 2015 1985 1998 1946 1955 0 -39.75(-1.99%)
Feb 03, 2015 1959 2006 1953 1995 0 +44.07(+2.26%)
Feb 02, 2015 1920 1965 1904 1951 0 +37.56(+1.96%)
Jan 30, 2015 1912 1947 1896 1913 0 -14.67(-0.76%)
Jan 29, 2015 1922 1940 1897 1928 0 +1.45(+0.08%)
Jan 28, 2015 1955 1972 1917 1927 0 -2.90(-0.15%)
Jan 27, 2015 1929 1944 1906 1929 0 -17.93(-0.92%)
Jan 26, 2015 1948 1969 1922 1947 0 -0.73(-0.04%)
Jan 23, 2015 1957 1977 1913 1948 0 -24.92(-1.26%)
Jan 22, 2015 1934 2000 1905 1973 0 +16.90(+0.86%)
Jan 21, 2015 1959 1979 1933 1956 0 +27.32(+1.42%)
Jan 20, 2015 1918 1951 1892 1929 0 +25.56(+1.34%)
Jan 16, 2015 1818 1920 1810 1903 0 -113.58(-5.63%)
Jan 15, 2015 2019 2041 2007 2017 0 -34.40(-1.68%)
Jan 14, 2015 2059 2073 2027 2051 0 -34.22(-1.64%)
Jan 13, 2015 2085 2085 2085 2085 0 -5.98(-0.29%)
Jan 12, 2015 2117 2122 2071 2091 0 -35.18(-1.65%)
Jan 09, 2015 2141 2149 2115 2127 0 -14.95(-0.70%)
Jan 08, 2015 2132 2158 2118 2142 0 +17.35(+0.82%)
Jan 07, 2015 2146 2164 2104 2124 0 -7.67(-0.36%)
Jan 06, 2015 2160 2178 2119 2132 0 -29.75(-1.38%)
Jan 05, 2015 2201 2214 2149 2162 0 -60.49(-2.72%)
Jan 02, 2015 2252 2261 2201 2222 0 -17.84(-0.80%)
Dec 31, 2014 2240 2240 2240 2240 0 -15.02(-0.67%)
Dec 30, 2014 2252 2266 2238 2255 0 -1.32(-0.06%)
Dec 29, 2014 2241 2271 2235 2256 0 +10.25(+0.46%)
Dec 26, 2014 2248 2260 2236 2246 0 +5.93(+0.26%)
Dec 24, 2014 2240 2240 2240 2240 0 +3.70(+0.17%)
Dec 23, 2014 2220 2250 2214 2236 0 +23.14(+1.05%)
Dec 22, 2014 2213 2234 2191 2213 0 +7.24(+0.33%)
Dec 19, 2014 2210 2223 2195 2206 0 +1.90(+0.09%)
Dec 18, 2014 2225 2229 2182 2204 0 +17.00(+0.78%)
Dec 17, 2014 2145 2196 2125 2187 0 +41.97(+1.96%)
Dec 16, 2014 2145 2183 2144 2145 0 -6.39(-0.30%)
Dec 15, 2014 2167 2185 2147 2152 0 -8.22(-0.38%)
Dec 12, 2014 2182 2192 2155 2160 0 -38.44(-1.75%)
Dec 11, 2014 2220 2231 2189 2198 0 -17.75(-0.80%)
Dec 10, 2014 2271 2282 2211 2216 0 -66.69(-2.92%)
Dec 09, 2014 2251 2288 2231 2283 0 +3.80(+0.17%)
Dec 08, 2014 2294 2317 2265 2279 0 -22.27(-0.97%)
Dec 05, 2014 2297 2312 2291 2301 0 +5.11(+0.22%)
Dec 04, 2014 2285 2306 2275 2296 0 +7.63(+0.33%)
Dec 03, 2014 2252 2296 2246 2288 0 +43.05(+1.92%)
Dec 02, 2014 2249 2266 2233 2245 0 +0.71(+0.03%)
Dec 01, 2014 2264 2272 2228 2245 0 -34.59(-1.52%)
Nov 28, 2014 2311 2317 2270 2279 0 -35.23(-1.52%)
Nov 26, 2014 2314 2314 2314 2314 0 +1.51(+0.07%)
Nov 25, 2014 2310 2334 2297 2313 0 +3.99(+0.17%)
Nov 24, 2014 2299 2322 2294 2309 0 +13.33(+0.58%)
Nov 21, 2014 2298 2320 2277 2296 0 +35.36(+1.56%)
Nov 20, 2014 2244 2263 2231 2260 0 +1.14(+0.05%)
Nov 19, 2014 2265 2281 2234 2259 0 -10.55(-0.46%)
Nov 18, 2014 2240 2280 2234 2270 0 +27.60(+1.23%)
Nov 17, 2014 2242 2256 2224 2242 0 -3.75(-0.17%)
Nov 14, 2014 2235 2255 2223 2246 0 +7.71(+0.34%)
Nov 13, 2014 2246 2264 2229 2238 0 +0.36(+0.02%)
Nov 12, 2014 2221 2249 2218 2238 0 +2.25(+0.10%)
Nov 11, 2014 2244 2257 2223 2235 0 -15.02(-0.67%)
Nov 10, 2014 2262 2276 2235 2250 0 -13.46(-0.59%)
Nov 07, 2014 2245 2273 2233 2264 0 +22.92(+1.02%)
Nov 06, 2014 2227 2249 2213 2241 0 +15.93(+0.72%)
Nov 05, 2014 2238 2247 2206 2225 0 -5.68(-0.25%)
Nov 04, 2014 2248 2259 2207 2231 0 -19.55(-0.87%)
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.