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 31, 2018 2926 3001 2902 2960 0 +71.37(+2.47%)
Oct 30, 2018 2843 2904 2816 2889 0 +41.39(+1.45%)
Oct 29, 2018 2916 2951 2815 2847 0 -30.28(-1.05%)
Oct 26, 2018 2847 2910 2799 2877 0 +23.07(+0.81%)
Oct 24, 2018 2979 3046 2840 2854 0 -148.75(-4.95%)
Oct 23, 2018 3016 3047 2943 3003 0 -74.37(-2.42%)
Oct 22, 2018 3059 3107 3031 3077 0 +13.97(+0.46%)
Oct 19, 2018 3057 3108 3019 3064 0 -5.96(-0.19%)
Oct 18, 2018 3104 3148 3041 3069 0 -44.02(-1.41%)
Oct 17, 2018 3108 3142 3058 3113 0 -2.15(-0.07%)
Oct 16, 2018 3101 3141 3042 3116 0 +42.86(+1.39%)
Oct 15, 2018 3050 3123 3029 3073 0 +10.68(+0.35%)
Oct 12, 2018 3112 3127 3026 3062 0 +2.41(+0.08%)
Oct 11, 2018 3088 3140 3022 3060 0 -38.39(-1.24%)
Oct 10, 2018 3186 3208 3090 3098 0 -99.71(-3.12%)
Oct 09, 2018 3221 3248 3183 3198 0 -32.75(-1.01%)
Oct 08, 2018 3208 3247 3167 3231 0 +13.91(+0.43%)
Oct 05, 2018 3252 3273 3185 3217 0 -49.64(-1.52%)
Oct 04, 2018 3290 3331 3240 3266 0 -30.42(-0.92%)
Oct 03, 2018 3285 3317 3260 3297 0 +21.72(+0.66%)
Oct 02, 2018 3282 3316 3233 3275 0 -40.24(-1.21%)
Oct 01, 2018 3350 3376 3270 3315 0 -12.66(-0.38%)
Sep 28, 2018 3286 3358 3270 3328 0 +31.05(+0.94%)
Sep 27, 2018 3281 3326 3260 3297 0 +17.95(+0.55%)
Sep 26, 2018 3322 3340 3271 3279 0 -51.38(-1.54%)
Sep 25, 2018 3306 3345 3287 3330 0 +40.37(+1.23%)
Sep 24, 2018 3285 3338 3253 3290 0 -3.81(-0.12%)
Sep 21, 2018 3346 3360 3274 3294 0 -47.91(-1.43%)
Sep 20, 2018 3357 3381 3321 3342 0 +23.83(+0.72%)
Sep 19, 2018 3333 3367 3302 3318 0 +6.13(+0.19%)
Sep 18, 2018 3306 3345 3281 3312 0 +26.72(+0.81%)
Sep 17, 2018 3287 3323 3265 3285 0 +3.43(+0.10%)
Sep 14, 2018 3273 3314 3246 3281 0 +14.96(+0.46%)
Sep 13, 2018 3279 3309 3231 3267 0 +12.14(+0.37%)
Sep 12, 2018 3237 3283 3210 3254 0 +20.46(+0.63%)
Sep 11, 2018 3226 3258 3183 3234 0 -18.98(-0.58%)
Sep 10, 2018 3293 3310 3243 3253 0 -23.57(-0.72%)
Sep 07, 2018 3299 3321 3239 3276 0 -54.06(-1.62%)
Sep 06, 2018 3340 3377 3301 3331 0 -0.45(-0.01%)
Sep 05, 2018 3309 3353 3284 3331 0 +15.96(+0.48%)
Sep 04, 2018 3328 3369 3273 3315 0 -45.61(-1.36%)
Aug 31, 2018 3361 3361 3361 3361 0 +7.83(+0.23%)
Aug 30, 2018 3399 3409 3314 3353 0 -64.98(-1.90%)
Aug 29, 2018 3416 3445 3377 3418 0 +5.88(+0.17%)
Aug 28, 2018 3429 3458 3391 3412 0 +1.03(+0.03%)
Aug 27, 2018 3394 3447 3363 3411 0 +6.60(+0.19%)
Aug 24, 2018 3413 3432 3380 3404 0 +23.05(+0.68%)
Aug 23, 2018 3435 3448 3358 3381 0 -63.34(-1.84%)
Aug 22, 2018 3468 3484 3421 3445 0 -21.27(-0.61%)
Aug 21, 2018 3423 3501 3414 3466 0 +48.22(+1.41%)
Aug 20, 2018 3405 3445 3384 3418 0 +29.51(+0.87%)
Aug 17, 2018 3344 3404 3322 3388 0 +37.06(+1.11%)
Aug 16, 2018 3326 3371 3308 3351 0 +45.94(+1.39%)
Aug 15, 2018 3343 3357 3261 3305 0 -74.64(-2.21%)
Aug 14, 2018 3387 3429 3355 3380 0 +4.06(+0.12%)
Aug 13, 2018 3395 3413 3336 3376 0 -18.20(-0.54%)
Aug 10, 2018 3386 3431 3346 3394 0 -29.25(-0.85%)
Aug 09, 2018 3438 3464 3408 3423 0 -10.68(-0.31%)
Aug 08, 2018 3448 3473 3392 3434 0 -16.38(-0.47%)
Aug 07, 2018 3471 3504 3440 3450 0 +6.86(+0.20%)
Aug 06, 2018 3437 3473 3402 3443 0 -0.82(-0.02%)
Aug 03, 2018 3457 3488 3399 3444 0 -9.16(-0.27%)
Aug 02, 2018 3505 3548 3418 3453 0 -87.38(-2.47%)
Aug 01, 2018 3572 3587 3508 3541 0 -23.78(-0.67%)
Jul 31, 2018 3535 3592 3500 3564 0 +26.40(+0.75%)
Jul 30, 2018 3543 3591 3512 3538 0 +6.40(+0.18%)
Jul 27, 2018 3590 3620 3504 3532 0 -33.25(-0.93%)
Jul 26, 2018 3621 3663 3495 3565 0 -72.77(-2.00%)
Jul 25, 2018 3638 3685 3588 3638 0 -9.32(-0.26%)
Jul 24, 2018 3640 3719 3600 3647 0 +36.31(+1.01%)
Jul 23, 2018 3625 3638 3573 3611 0 -4.94(-0.14%)
Jul 20, 2018 3621 3662 3578 3616 0 -1.62(-0.04%)
Jul 19, 2018 3605 3651 3558 3617 0 +10.05(+0.28%)
Jul 18, 2018 3556 3617 3536 3607 0 +52.08(+1.46%)
Jul 17, 2018 3518 3579 3502 3555 0 +30.45(+0.86%)
Jul 16, 2018 3546 3579 3501 3525 0 -21.12(-0.60%)
Jul 13, 2018 3523 3572 3499 3546 0 +19.50(+0.55%)
Jul 12, 2018 3562 3592 3496 3526 0 -48.49(-1.36%)
Jul 11, 2018 3579 3614 3522 3575 0 -50.24(-1.39%)
Jul 10, 2018 3626 3670 3580 3625 0 +21.68(+0.60%)
Jul 09, 2018 3578 3617 3545 3603 0 +43.96(+1.24%)
Jul 06, 2018 3535 3583 3499 3559 0 +20.23(+0.57%)
Jul 05, 2018 3512 3552 3478 3539 0 +50.62(+1.45%)
Jul 03, 2018 3489 3489 3489 3489 0 -25.30(-0.72%)
Jul 02, 2018 3454 3533 3438 3514 0 +30.44(+0.87%)
Jun 29, 2018 3504 3538 3478 3483 0 -2.93(-0.08%)
Jun 28, 2018 3488 3514 3429 3486 0 -8.22(-0.24%)
Jun 27, 2018 3555 3587 3489 3495 0 -58.17(-1.64%)
Jun 26, 2018 3523 3572 3475 3553 0 +33.43(+0.95%)
Jun 25, 2018 3605 3617 3462 3519 0 -111.14(-3.06%)
Jun 22, 2018 3589 3659 3572 3630 0 +70.99(+1.99%)
Jun 21, 2018 3587 3607 3535 3559 0 -43.02(-1.19%)
Jun 20, 2018 3586 3618 3526 3602 0 +39.50(+1.11%)
Jun 19, 2018 3581 3593 3506 3563 0 -66.78(-1.84%)
Jun 18, 2018 3575 3644 3566 3630 0 +24.81(+0.69%)
Jun 15, 2018 3605 3683 3569 3605 0 -73.67(-2.00%)
Jun 14, 2018 3692 3704 3643 3679 0 +17.60(+0.48%)
Jun 13, 2018 3701 3719 3634 3661 0 -31.95(-0.87%)
Jun 12, 2018 3704 3740 3665 3693 0 +2.97(+0.08%)
Jun 11, 2018 3708 3729 3657 3690 0 -5.64(-0.15%)
Jun 08, 2018 3691 3731 3667 3696 0 +7.32(+0.20%)
Jun 07, 2018 3703 3739 3645 3688 0 -16.20(-0.44%)
Jun 06, 2018 3696 3729 3634 3705 0 +44.16(+1.21%)
Jun 05, 2018 3644 3692 3611 3660 0 +18.80(+0.52%)
Jun 04, 2018 3651 3693 3601 3642 0 +6.82(+0.19%)
Jun 01, 2018 3616 3675 3594 3635 0 +54.83(+1.53%)
May 31, 2018 3657 3715 3560 3580 0 -23.35(-0.65%)
May 30, 2018 3552 3634 3542 3603 0 +74.21(+2.10%)
May 29, 2018 3494 3564 3488 3529 0 +6.27(+0.18%)
May 25, 2018 3523 3523 3523 3523 0 -23.84(-0.67%)
May 24, 2018 3525 3566 3496 3547 0 +9.48(+0.27%)
May 23, 2018 3539 3559 3499 3537 0 -31.33(-0.88%)
May 22, 2018 3580 3638 3554 3568 0 +9.62(+0.27%)
May 21, 2018 3587 3611 3506 3559 0 -28.97(-0.81%)
May 18, 2018 3596 3639 3564 3588 0 -15.55(-0.43%)
May 17, 2018 3568 3630 3543 3603 0 +37.27(+1.05%)
May 16, 2018 3513 3594 3504 3566 0 +65.55(+1.87%)
May 15, 2018 3477 3525 3449 3501 0 +1.42(+0.04%)
May 14, 2018 3493 3528 3473 3499 0 +11.87(+0.34%)
May 11, 2018 3498 3537 3467 3487 0 -3.88(-0.11%)
May 10, 2018 3460 3528 3443 3491 0 +39.78(+1.15%)
May 09, 2018 3453 3489 3422 3451 0 +10.59(+0.31%)
May 08, 2018 3406 3463 3396 3441 0 +31.45(+0.92%)
May 07, 2018 3392 3436 3369 3409 0 +29.05(+0.86%)
May 04, 2018 3291 3404 3280 3380 0 +74.75(+2.26%)
May 03, 2018 3291 3349 3260 3306 0 +24.59(+0.75%)
May 02, 2018 3288 3338 3259 3281 0 +7.31(+0.22%)
May 01, 2018 3286 3313 3197 3274 0 -39.57(-1.19%)
Apr 30, 2018 3321 3370 3268 3313 0 +10.06(+0.30%)
Apr 27, 2018 3453 3468 3273 3303 0 -183.90(-5.27%)
Apr 26, 2018 3481 3524 3411 3487 0 +58.31(+1.70%)
Apr 25, 2018 3393 3464 3356 3429 0 +23.67(+0.70%)
Apr 24, 2018 3457 3508 3349 3405 0 -27.77(-0.81%)
Apr 23, 2018 3455 3497 3401 3433 0 -27.27(-0.79%)
Apr 20, 2018 3491 3517 3406 3460 0 -37.99(-1.09%)
Apr 19, 2018 3484 3541 3431 3498 0 +8.97(+0.26%)
Apr 18, 2018 3468 3535 3455 3489 0 +49.15(+1.43%)
Apr 17, 2018 3429 3464 3394 3440 0 +39.89(+1.17%)
Apr 16, 2018 3394 3426 3345 3400 0 +28.38(+0.84%)
Apr 13, 2018 3405 3439 3336 3372 0 -9.52(-0.28%)
Apr 12, 2018 3347 3410 3310 3381 0 +54.78(+1.65%)
Apr 11, 2018 3355 3381 3294 3326 0 -47.69(-1.41%)
Apr 10, 2018 3367 3412 3322 3374 0 +83.07(+2.52%)
Apr 09, 2018 3314 3362 3272 3291 0 +3.96(+0.12%)
Apr 06, 2018 3368 3403 3250 3287 0 -122.98(-3.61%)
Apr 05, 2018 3344 3430 3335 3410 0 +86.94(+2.62%)
Apr 04, 2018 3261 3335 3229 3323 0 +0.00(+0.00%)
Apr 03, 2018 3303 3366 3277 3323 0 +59.82(+1.83%)
Apr 02, 2018 3334 3376 3229 3263 0 -94.25(-2.81%)
Mar 29, 2018 3358 3358 3358 3358 0 +90.01(+2.75%)
Mar 28, 2018 3283 3324 3230 3268 0 -17.92(-0.55%)
Mar 27, 2018 3375 3391 3267 3285 0 -75.19(-2.24%)
Mar 26, 2018 3318 3375 3275 3361 0 +92.41(+2.83%)
Mar 23, 2018 3337 3364 3257 3268 0 -55.53(-1.67%)
Mar 22, 2018 3497 3510 3321 3324 0 -211.77(-5.99%)
Mar 21, 2018 3509 3584 3489 3536 0 +35.47(+1.01%)
Mar 20, 2018 3538 3565 3481 3500 0 -29.67(-0.84%)
Mar 19, 2018 3567 3602 3476 3530 0 -56.32(-1.57%)
Mar 16, 2018 3535 3632 3505 3586 0 +62.06(+1.76%)
Mar 15, 2018 3551 3582 3498 3524 0 -23.59(-0.66%)
Mar 14, 2018 3646 3662 3535 3548 0 -78.21(-2.16%)
Mar 13, 2018 3633 3646 3607 3626 0 -89.09(-2.40%)
Mar 12, 2018 3702 3751 3663 3715 0 +14.13(+0.38%)
Mar 09, 2018 3734 3777 3623 3701 0 +22.62(+0.61%)
Mar 08, 2018 3727 3752 3607 3678 0 -52.48(-1.41%)
Mar 07, 2018 3719 3786 3677 3731 0 +54.58(+1.48%)
Mar 06, 2018 3668 3710 3605 3676 0 +18.80(+0.51%)
Mar 05, 2018 3625 3708 3601 3657 0 -5.46(-0.15%)
Mar 02, 2018 3637 3693 3543 3663 0 -20.14(-0.55%)
Mar 01, 2018 3645 3759 3566 3683 0 +89.86(+2.50%)
Feb 28, 2018 3683 3710 3587 3593 0 -70.92(-1.94%)
Feb 27, 2018 3691 3725 3639 3664 0 -39.28(-1.06%)
Feb 26, 2018 3719 3756 3654 3703 0 +40.87(+1.12%)
Feb 23, 2018 3648 3693 3596 3662 0 +35.84(+0.99%)
Feb 22, 2018 3636 3667 3581 3626 0 +13.34(+0.37%)
Feb 21, 2018 3685 3727 3610 3613 0 -64.47(-1.75%)
Feb 20, 2018 3657 3791 3625 3678 0 -32.21(-0.87%)
Feb 16, 2018 3710 3710 3710 3710 0 +182.65(+5.18%)
Feb 15, 2018 3562 3585 3468 3527 0 +52.26(+1.50%)
Feb 14, 2018 3349 3495 3339 3475 0 +96.98(+2.87%)
Feb 13, 2018 3338 3410 3322 3378 0 +22.51(+0.67%)
Feb 12, 2018 3299 3389 3267 3355 0 +86.53(+2.65%)
Feb 09, 2018 3263 3317 3169 3269 0 +49.62(+1.54%)
Feb 08, 2018 3330 3357 3200 3219 0 -123.26(-3.69%)
Feb 07, 2018 3347 3385 3315 3343 0 -5.23(-0.16%)
Feb 06, 2018 3254 3401 3213 3348 0 -3.29(-0.10%)
Feb 05, 2018 3373 3463 3238 3351 0 -51.13(-1.50%)
Feb 02, 2018 3476 3492 3375 3402 0 -80.84(-2.32%)
Feb 01, 2018 3482 3563 3437 3483 0 -15.35(-0.44%)
Jan 31, 2018 3586 3597 3466 3498 0 -57.61(-1.62%)
Jan 30, 2018 3626 3652 3528 3556 0 -98.31(-2.69%)
Jan 29, 2018 3667 3710 3632 3654 0 -27.41(-0.74%)
Jan 26, 2018 3650 3707 3613 3682 0 +44.60(+1.23%)
Jan 25, 2018 3660 3680 3599 3637 0 +6.93(+0.19%)
Jan 24, 2018 3654 3684 3607 3630 0 +0.63(+0.02%)
Jan 23, 2018 3612 3665 3550 3630 0 -3.53(-0.10%)
Jan 22, 2018 3628 3657 3590 3633 0 +0.17(+0.00%)
Jan 19, 2018 3621 3653 3584 3633 0 +15.60(+0.43%)
Jan 18, 2018 3634 3656 3596 3617 0 -21.18(-0.58%)
Jan 17, 2018 3625 3661 3592 3638 0 +29.24(+0.81%)
Jan 16, 2018 3644 3696 3579 3609 0 -28.62(-0.79%)
Jan 12, 2018 3638 3638 3638 3638 0 -7.69(-0.21%)
Jan 11, 2018 3605 3664 3564 3646 0 +58.79(+1.64%)
Jan 10, 2018 3588 3608 3536 3587 0 +12.87(+0.36%)
Jan 09, 2018 3601 3621 3557 3574 0 -34.76(-0.96%)
Jan 08, 2018 3578 3631 3538 3609 0 +42.03(+1.18%)
Jan 05, 2018 3561 3589 3515 3567 0 +11.23(+0.32%)
Jan 04, 2018 3546 3586 3516 3555 0 +31.87(+0.90%)
Jan 03, 2018 3520 3552 3455 3524 0 +17.68(+0.50%)
Jan 02, 2018 3437 3521 3415 3506 0 +96.40(+2.83%)
Dec 29, 2017 3409 3409 3409 3409 0 -32.49(-0.94%)
Dec 28, 2017 3425 3452 3401 3442 0 +23.39(+0.68%)
Dec 27, 2017 3436 3446 3405 3419 0 -10.61(-0.31%)
Dec 26, 2017 3409 3449 3392 3429 0 +12.94(+0.38%)
Dec 22, 2017 3435 3445 3390 3416 0 -20.13(-0.59%)
Dec 21, 2017 3395 3449 3383 3436 0 +59.81(+1.77%)
Dec 20, 2017 3375 3404 3345 3377 0 +40.33(+1.21%)
Dec 19, 2017 3354 3374 3315 3336 0 -6.08(-0.18%)
Dec 18, 2017 3290 3365 3282 3342 0 +81.56(+2.50%)
Dec 15, 2017 3251 3292 3215 3261 0 +19.66(+0.61%)
Dec 14, 2017 3298 3329 3235 3241 0 -64.51(-1.95%)
Dec 13, 2017 3293 3331 3261 3306 0 +3.58(+0.11%)
Dec 12, 2017 3314 3353 3286 3302 0 -13.13(-0.40%)
Dec 11, 2017 3326 3371 3294 3315 0 -16.49(-0.49%)
Dec 08, 2017 3341 3362 3281 3332 0 +40.97(+1.25%)
Dec 07, 2017 3290 3325 3264 3291 0 +21.27(+0.65%)
Dec 06, 2017 3275 3323 3236 3269 0 +25.14(+0.77%)
Dec 05, 2017 3270 3301 3212 3244 0 -43.70(-1.33%)
Dec 04, 2017 3280 3340 3263 3288 0 +49.61(+1.53%)
Dec 01, 2017 3245 3291 3198 3238 0 -3.73(-0.12%)
Nov 30, 2017 3225 3267 3208 3242 0 +30.96(+0.96%)
Nov 29, 2017 3185 3246 3170 3211 0 +29.57(+0.93%)
Nov 28, 2017 3151 3191 3109 3182 0 +33.56(+1.07%)
Nov 27, 2017 3154 3176 3117 3148 0 -7.02(-0.22%)
Nov 24, 2017 3153 3178 3121 3155 0 +19.26(+0.61%)
Nov 22, 2017 3132 3165 3112 3136 0 +13.53(+0.43%)
Nov 21, 2017 3114 3144 3095 3122 0 +34.69(+1.12%)
Nov 20, 2017 3048 3121 3034 3087 0 +34.25(+1.12%)
Nov 17, 2017 3030 3079 3012 3053 0 -5.84(-0.19%)
Nov 16, 2017 3048 3083 3022 3059 0 +22.22(+0.73%)
Nov 15, 2017 3002 3061 2962 3037 0 +5.45(+0.18%)
Nov 14, 2017 3055 3082 3006 3031 0 -43.20(-1.41%)
Nov 13, 2017 3051 3109 3037 3075 0 +6.21(+0.20%)
Nov 10, 2017 3073 3108 3035 3068 0 +12.92(+0.42%)
Nov 09, 2017 3059 3103 3025 3055 0 -43.63(-1.41%)
Nov 08, 2017 3083 3114 3045 3099 0 +6.31(+0.20%)
Nov 07, 2017 3124 3138 3064 3093 0 -35.34(-1.13%)
Nov 06, 2017 3130 3160 3088 3128 0 +15.60(+0.50%)
Nov 03, 2017 3151 3158 3100 3113 0 -39.65(-1.26%)
Nov 02, 2017 3131 3187 3114 3152 0 +28.83(+0.92%)
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.