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%)
Mar 01, 2016 2130 2174 2090 2157 0 +53.30(+2.53%)
Feb 29, 2016 2088 2134 2056 2104 0 +26.48(+1.27%)
Feb 26, 2016 2075 2105 2047 2078 0 +14.72(+0.71%)
Feb 25, 2016 2053 2082 2020 2063 0 +26.01(+1.28%)
Feb 24, 2016 2002 2043 1976 2037 0 +4.21(+0.21%)
Feb 23, 2016 2051 2075 2021 2033 0 -33.54(-1.62%)
Feb 22, 2016 2059 2091 2034 2066 0 +36.88(+1.82%)
Feb 19, 2016 2021 2059 1988 2029 0 -8.43(-0.41%)
Feb 18, 2016 2053 2069 1991 2038 0 -11.83(-0.58%)
Feb 17, 2016 2002 2073 1990 2050 0 +67.55(+3.41%)
Feb 16, 2016 1977 2016 1947 1982 0 +26.29(+1.34%)
Feb 12, 2016 1956 1956 1956 1956 0 +67.64(+3.58%)
Feb 11, 2016 1892 1925 1858 1888 0 -36.69(-1.91%)
Feb 10, 2016 1938 1958 1921 1925 0 -14.01(-0.72%)
Feb 09, 2016 1939 1970 1920 1939 0 -34.59(-1.75%)
Feb 08, 2016 1933 1992 1920 1973 0 +12.94(+0.66%)
Feb 05, 2016 1980 2032 1946 1960 0 -6.99(-0.36%)
Feb 04, 2016 1959 1980 1957 1967 0 +11.69(+0.60%)
Feb 03, 2016 1953 1964 1939 1956 0 +9.47(+0.49%)
Feb 02, 2016 1947 1958 1939 1946 0 -9.20(-0.47%)
Feb 01, 2016 1953 1962 1943 1956 0 -2.86(-0.15%)
Jan 29, 2016 1938 1961 1936 1958 0 +22.17(+1.15%)
Jan 28, 2016 1938 1945 1925 1936 0 +4.53(+0.23%)
Jan 27, 2016 1938 1946 1927 1932 0 -14.99(-0.77%)
Jan 26, 2016 1933 1950 1928 1947 0 +40.78(+2.14%)
Jan 25, 2016 1921 1928 1903 1906 0 -18.09(-0.94%)
Jan 22, 2016 1925 1936 1912 1924 0 +9.83(+0.51%)
Jan 21, 2016 1910 1928 1899 1914 0 +6.51(+0.34%)
Jan 20, 2016 1898 1921 1882 1908 0 +0.29(+0.02%)
Jan 19, 2016 1923 1932 1900 1907 0 -6.63(-0.35%)
Jan 15, 2016 1914 1914 1914 1914 0 -11.61(-0.60%)
Jan 14, 2016 1918 1932 1905 1926 0 +11.04(+0.58%)
Jan 13, 2016 1930 1938 1909 1915 0 -12.10(-0.63%)
Jan 12, 2016 1930 1935 1911 1927 0 +2.86(+0.15%)
Jan 11, 2016 1930 1939 1916 1924 0 -1.94(-0.10%)
Jan 08, 2016 1949 1956 1925 1926 0 -20.18(-1.04%)
Jan 07, 2016 1953 1960 1940 1946 0 -18.78(-0.96%)
Jan 06, 2016 1963 1974 1956 1965 0 -7.81(-0.40%)
Jan 05, 2016 1972 1976 1959 1972 0 +7.18(+0.37%)
Jan 04, 2016 1963 1974 1952 1965 0 -7.91(-0.40%)
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%)
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%)
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.