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, 2016 2546 2582 2518 2567 0 +23.97(+0.94%)
Oct 28, 2016 2543 2589 2521 2543 0 -3.29(-0.13%)
Oct 27, 2016 2583 2603 2530 2547 0 -35.72(-1.38%)
Oct 26, 2016 2565 2617 2543 2582 0 +2.68(+0.10%)
Oct 25, 2016 2638 2675 2573 2580 0 -56.76(-2.15%)
Oct 24, 2016 2672 2688 2616 2636 0 +7.96(+0.30%)
Oct 21, 2016 2614 2662 2577 2629 0 -14.53(-0.55%)
Oct 20, 2016 2569 2657 2510 2643 0 -13.81(-0.52%)
Oct 19, 2016 2617 2676 2592 2657 0 +48.47(+1.86%)
Oct 18, 2016 2629 2644 2574 2608 0 +29.35(+1.14%)
Oct 17, 2016 2568 2600 2549 2579 0 +25.01(+0.98%)
Oct 14, 2016 2585 2597 2545 2554 0 -8.49(-0.33%)
Oct 13, 2016 2565 2589 2529 2563 0 -46.10(-1.77%)
Oct 12, 2016 2594 2629 2581 2609 0 +13.48(+0.52%)
Oct 11, 2016 2626 2637 2579 2595 0 -47.75(-1.81%)
Oct 10, 2016 2649 2686 2636 2643 0 +19.34(+0.74%)
Oct 07, 2016 2639 2641 2599 2624 0 -39.32(-1.48%)
Oct 06, 2016 2636 2678 2623 2663 0 +11.31(+0.43%)
Oct 05, 2016 2649 2672 2616 2652 0 +24.01(+0.91%)
Oct 04, 2016 2683 2694 2617 2628 0 -47.48(-1.77%)
Sep 26, 2016 2668 2703 2651 2675 0 -2.47(-0.09%)
Sep 23, 2016 2683 2714 2658 2677 0 -6.26(-0.23%)
Sep 22, 2016 2679 2718 2646 2684 0 +49.68(+1.89%)
Sep 21, 2016 2587 2647 2569 2634 0 +70.56(+2.75%)
Sep 20, 2016 2589 2607 2557 2564 0 -14.62(-0.57%)
Sep 19, 2016 2570 2616 2557 2578 0 +32.44(+1.27%)
Sep 16, 2016 2545 2576 2524 2546 0 -10.47(-0.41%)
Sep 15, 2016 2539 2577 2511 2556 0 +17.39(+0.68%)
Sep 14, 2016 2560 2576 2521 2539 0 -23.61(-0.92%)
Sep 13, 2016 2603 2614 2542 2562 0 -75.70(-2.87%)
Sep 12, 2016 2582 2649 2563 2638 0 +31.57(+1.21%)
Sep 09, 2016 2694 2697 2599 2607 0 -121.12(-4.44%)
Sep 08, 2016 2747 2760 2713 2728 0 -28.63(-1.04%)
Sep 07, 2016 2745 2775 2726 2756 0 +4.20(+0.15%)
Sep 06, 2016 2744 2773 2702 2752 0 +20.76(+0.76%)
Sep 02, 2016 2731 2731 2731 2731 0 +19.28(+0.71%)
Sep 01, 2016 2715 2733 2649 2712 0 +0.65(+0.02%)
Aug 31, 2016 2711 2731 2671 2711 0 -12.16(-0.45%)
Aug 30, 2016 2742 2761 2704 2724 0 -21.93(-0.80%)
Aug 29, 2016 2726 2769 2718 2745 0 +17.30(+0.63%)
Aug 26, 2016 2749 2795 2708 2728 0 -8.67(-0.32%)
Aug 25, 2016 2725 2757 2710 2737 0 +8.44(+0.31%)
Aug 24, 2016 2765 2774 2718 2728 0 -46.06(-1.66%)
Aug 23, 2016 2781 2815 2759 2774 0 +9.50(+0.34%)
Aug 22, 2016 2728 2771 2706 2765 0 +22.40(+0.82%)
Aug 19, 2016 2749 2782 2706 2743 0 -36.41(-1.31%)
Aug 18, 2016 2762 2788 2733 2779 0 +27.00(+0.98%)
Aug 17, 2016 2756 2785 2720 2752 0 -9.57(-0.35%)
Aug 16, 2016 2795 2818 2748 2762 0 -26.29(-0.94%)
Aug 15, 2016 2753 2804 2742 2788 0 +50.95(+1.86%)
Aug 12, 2016 2794 2803 2720 2737 0 -62.42(-2.23%)
Aug 11, 2016 2810 2833 2773 2799 0 -0.88(-0.03%)
Aug 10, 2016 2819 2836 2786 2800 0 -34.06(-1.20%)
Aug 09, 2016 2851 2894 2812 2834 0 -41.59(-1.45%)
Aug 08, 2016 2893 2914 2861 2876 0 -11.86(-0.41%)
Aug 05, 2016 2881 2906 2862 2888 0 +25.75(+0.90%)
Aug 04, 2016 2870 2893 2841 2862 0 -18.08(-0.63%)
Aug 03, 2016 2858 2891 2833 2880 0 +15.99(+0.56%)
Aug 02, 2016 2913 2933 2846 2864 0 -48.19(-1.65%)
Aug 01, 2016 2940 2955 2879 2912 0 -36.16(-1.23%)
Jul 29, 2016 2922 2974 2886 2948 0 +11.11(+0.38%)
Jul 28, 2016 2894 2960 2841 2937 0 +37.96(+1.31%)
Jul 27, 2016 2904 2945 2860 2899 0 +52.29(+1.84%)
Jul 26, 2016 2778 2865 2763 2847 0 +68.29(+2.46%)
Jul 25, 2016 2796 2816 2753 2779 0 -28.06(-1.00%)
Jul 22, 2016 2793 2820 2753 2807 0 +12.31(+0.44%)
Jul 21, 2016 2847 2881 2772 2794 0 -89.49(-3.10%)
Jul 20, 2016 2863 2906 2827 2884 0 +1.40(+0.05%)
Jul 19, 2016 2906 2913 2861 2883 0 -49.55(-1.69%)
Jul 18, 2016 2926 2944 2897 2932 0 -3.39(-0.12%)
Jul 15, 2016 2921 2956 2894 2936 0 +11.48(+0.39%)
Jul 14, 2016 2925 2950 2887 2924 0 +17.63(+0.61%)
Jul 13, 2016 2919 2927 2869 2906 0 +8.04(+0.28%)
Jul 12, 2016 2875 2925 2854 2898 0 +55.52(+1.95%)
Jul 11, 2016 2806 2853 2796 2843 0 +50.08(+1.79%)
Jul 08, 2016 2793 2776 2706 2793 0 +86.69(+3.20%)
Jul 07, 2016 2709 2751 2682 2706 0 +5.23(+0.19%)
Jul 06, 2016 2701 2701 2701 2701 0 +29.79(+1.12%)
Jul 05, 2016 2706 2720 2641 2671 0 -52.64(-1.93%)
Jul 01, 2016 2724 2724 2724 2724 0 +50.44(+1.89%)
Jun 30, 2016 2590 2676 2576 2673 0 +92.96(+3.60%)
Jun 29, 2016 2573 2602 2555 2580 0 +45.38(+1.79%)
Jun 28, 2016 2540 2574 2508 2535 0 +27.12(+1.08%)
Jun 27, 2016 2557 2575 2481 2508 0 -78.30(-3.03%)
Jun 24, 2016 2624 2678 2566 2586 0 -160.89(-5.86%)
Jun 23, 2016 2717 2753 2690 2747 0 +68.59(+2.56%)
Jun 22, 2016 2702 2717 2661 2678 0 -13.23(-0.49%)
Jun 21, 2016 2729 2739 2661 2692 0 -38.10(-1.40%)
Jun 20, 2016 2706 2757 2688 2730 0 +60.05(+2.25%)
Jun 17, 2016 2680 2718 2659 2670 0 -5.93(-0.22%)
Jun 16, 2016 2654 2680 2616 2676 0 +2.70(+0.10%)
Jun 15, 2016 2660 2706 2644 2673 0 +36.12(+1.37%)
Jun 14, 2016 2646 2674 2608 2637 0 -19.84(-0.75%)
Jun 13, 2016 2678 2707 2646 2657 0 -34.79(-1.29%)
Jun 10, 2016 2686 2729 2659 2691 0 -23.28(-0.86%)
Jun 09, 2016 2719 2738 2686 2715 0 -33.15(-1.21%)
Jun 08, 2016 2709 2770 2700 2748 0 +65.31(+2.43%)
Jun 07, 2016 2669 2704 2650 2683 0 +15.23(+0.57%)
Jun 06, 2016 2642 2685 2634 2667 0 +36.98(+1.41%)
Jun 03, 2016 2646 2672 2601 2630 0 -12.55(-0.47%)
Jun 02, 2016 2603 2647 2582 2643 0 +26.35(+1.01%)
Jun 01, 2016 2592 2630 2561 2617 0 +10.30(+0.40%)
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%)
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.