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 (%)
Jun 30, 2017 2819 2849 2772 2792 0 -4.08(-0.15%)
Jun 29, 2017 2819 2844 2766 2796 0 -5.77(-0.21%)
Jun 28, 2017 2765 2823 2743 2802 0 +65.94(+2.41%)
Jun 27, 2017 2770 2800 2728 2736 0 -24.28(-0.88%)
Jun 26, 2017 2784 2801 2728 2760 0 -11.99(-0.43%)
Jun 23, 2017 2751 2800 2728 2772 0 +41.47(+1.52%)
Jun 22, 2017 2730 2754 2704 2731 0 +6.55(+0.24%)
Jun 21, 2017 2740 2767 2703 2724 0 -7.31(-0.27%)
Jun 20, 2017 2740 2777 2707 2731 0 -42.04(-1.52%)
Jun 19, 2017 2779 2812 2758 2774 0 +18.49(+0.67%)
Jun 16, 2017 2736 2780 2714 2755 0 -3.95(-0.14%)
Jun 15, 2017 2769 2801 2725 2759 0 -45.96(-1.64%)
Jun 14, 2017 2862 2869 2774 2805 0 -58.68(-2.05%)
Jun 13, 2017 2880 2910 2848 2864 0 -9.60(-0.33%)
Jun 12, 2017 2844 2914 2833 2873 0 +30.81(+1.08%)
Jun 09, 2017 2832 2879 2797 2842 0 +24.32(+0.86%)
Jun 08, 2017 2732 2849 2718 2818 0 +81.93(+2.99%)
Jun 07, 2017 2750 2773 2699 2736 0 +7.95(+0.29%)
Jun 06, 2017 2764 2775 2707 2728 0 -51.13(-1.84%)
Jun 05, 2017 2764 2813 2741 2779 0 +12.54(+0.45%)
Jun 02, 2017 2771 2806 2742 2767 0 -2.20(-0.08%)
Jun 01, 2017 2749 2804 2709 2769 0 +37.95(+1.39%)
May 31, 2017 2728 2765 2683 2731 0 +0.64(+0.02%)
May 30, 2017 2701 2752 2683 2730 0 +19.37(+0.71%)
May 26, 2017 2718 2732 2685 2711 0 -10.89(-0.40%)
May 25, 2017 2748 2775 2703 2722 0 -12.23(-0.45%)
May 24, 2017 2770 2812 2721 2734 0 -18.56(-0.67%)
May 23, 2017 2719 2776 2686 2753 0 +54.52(+2.02%)
May 22, 2017 2718 2739 2674 2698 0 -1.84(-0.07%)
May 19, 2017 2687 2733 2669 2700 0 +32.45(+1.22%)
May 18, 2017 2657 2700 2624 2668 0 -6.80(-0.25%)
May 17, 2017 2724 2721 2655 2674 0 -63.48(-2.32%)
May 16, 2017 2755 2771 2708 2738 0 -6.78(-0.25%)
May 15, 2017 2747 2780 2727 2745 0 +13.82(+0.51%)
May 12, 2017 2749 2766 2712 2731 0 -36.62(-1.32%)
May 11, 2017 2799 2808 2739 2767 0 -31.88(-1.14%)
May 10, 2017 2791 2842 2760 2799 0 -1.16(-0.04%)
May 09, 2017 2836 2850 2781 2800 0 -32.59(-1.15%)
May 08, 2017 2832 2852 2806 2833 0 -12.06(-0.42%)
May 05, 2017 2835 2857 2794 2845 0 +25.62(+0.91%)
May 04, 2017 2819 2847 2781 2820 0 -14.68(-0.52%)
May 03, 2017 2877 2883 2810 2834 0 -62.59(-2.16%)
May 02, 2017 2909 2935 2874 2897 0 -15.79(-0.54%)
May 01, 2017 2933 2958 2879 2913 0 -10.10(-0.35%)
Apr 28, 2017 2994 3004 2917 2923 0 -80.08(-2.67%)
Apr 27, 2017 2957 3055 2919 3003 0 +21.72(+0.73%)
Apr 26, 2017 2998 3050 2928 2981 0 -209.49(-6.57%)
Apr 25, 2017 3203 3241 3139 3191 0 +27.86(+0.88%)
Apr 24, 2017 3170 3198 3130 3163 0 +53.27(+1.71%)
Apr 21, 2017 3121 3146 3075 3109 0 -16.14(-0.52%)
Apr 20, 2017 3051 3151 3024 3126 0 +105.22(+3.48%)
Apr 19, 2017 3050 3073 2999 3020 0 -1.20(-0.04%)
Apr 18, 2017 2990 3059 2968 3022 0 -4.77(-0.16%)
Apr 17, 2017 3033 3061 2975 3026 0 +16.84(+0.56%)
Apr 13, 2017 3083 3109 3001 3009 0 -79.24(-2.57%)
Apr 12, 2017 3217 3224 3080 3089 0 -162.14(-4.99%)
Apr 11, 2017 3196 3267 3168 3251 0 +50.13(+1.57%)
Apr 10, 2017 3216 3245 3167 3201 0 -9.82(-0.31%)
Apr 07, 2017 3159 3232 3137 3211 0 +38.33(+1.21%)
Apr 06, 2017 3152 3204 3114 3172 0 +24.23(+0.77%)
Apr 05, 2017 3241 3276 3140 3148 0 -66.81(-2.08%)
Apr 04, 2017 3198 3255 3182 3215 0 +5.55(+0.17%)
Apr 03, 2017 3265 3293 3177 3209 0 -37.26(-1.15%)
Mar 31, 2017 3234 3278 3200 3246 0 +10.70(+0.33%)
Mar 30, 2017 3205 3258 3197 3236 0 +51.48(+1.62%)
Mar 29, 2017 3180 3213 3156 3184 0 -2.46(-0.08%)
Mar 28, 2017 3136 3209 3114 3187 0 +47.95(+1.53%)
Mar 27, 2017 3069 3150 3044 3139 0 -19.74(-0.62%)
Mar 24, 2017 3212 3235 3132 3159 0 -43.99(-1.37%)
Mar 23, 2017 3209 3254 3167 3203 0 -8.79(-0.27%)
Mar 22, 2017 3198 3244 3173 3211 0 +15.34(+0.48%)
Mar 21, 2017 3349 3360 3180 3196 0 -141.54(-4.24%)
Mar 20, 2017 3363 3376 3301 3338 0 -31.52(-0.94%)
Mar 17, 2017 3359 3424 3338 3369 0 +12.83(+0.38%)
Mar 16, 2017 3406 3425 3336 3356 0 -19.82(-0.59%)
Mar 15, 2017 3307 3390 3279 3376 0 +94.13(+2.87%)
Mar 14, 2017 3272 3303 3214 3282 0 -8.31(-0.25%)
Mar 13, 2017 3284 3329 3253 3290 0 +35.21(+1.08%)
Mar 10, 2017 3294 3330 3219 3255 0 -64.30(-1.94%)
Mar 09, 2017 3332 3392 3291 3319 0 -28.99(-0.87%)
Mar 08, 2017 3390 3422 3327 3348 0 -37.96(-1.12%)
Mar 07, 2017 3453 3472 3377 3386 0 -68.15(-1.97%)
Mar 06, 2017 3431 3470 3403 3454 0 -22.29(-0.64%)
Mar 03, 2017 3477 3512 3435 3477 0 +4.17(+0.12%)
Mar 02, 2017 3587 3607 3465 3473 0 -130.93(-3.63%)
Mar 01, 2017 3597 3659 3557 3603 0 +95.10(+2.71%)
Feb 28, 2017 3558 3595 3488 3508 0 -30.97(-0.88%)
Feb 27, 2017 3486 3571 3455 3539 0 +54.55(+1.57%)
Feb 24, 2017 3417 3520 3393 3485 0 +16.86(+0.49%)
Feb 23, 2017 3599 3636 3419 3468 0 -124.99(-3.48%)
Feb 22, 2017 3611 3665 3554 3593 0 +4.27(+0.12%)
Feb 21, 2017 3545 3605 3533 3589 0 +56.20(+1.59%)
Feb 17, 2017 3532 3532 3532 3532 0 -5.65(-0.16%)
Feb 16, 2017 3529 3576 3469 3538 0 +14.57(+0.41%)
Feb 15, 2017 3494 3560 3486 3524 0 +23.70(+0.68%)
Feb 14, 2017 3513 3528 3467 3500 0 -32.58(-0.92%)
Feb 13, 2017 3514 3570 3488 3532 0 +68.21(+1.97%)
Feb 10, 2017 3472 3498 3425 3464 0 +20.34(+0.59%)
Feb 09, 2017 3349 3459 3329 3444 0 +109.02(+3.27%)
Feb 08, 2017 3326 3358 3284 3335 0 +0.07(+0.00%)
Feb 07, 2017 3365 3408 3302 3335 0 -5.06(-0.15%)
Feb 06, 2017 3356 3382 3319 3340 0 -12.48(-0.37%)
Feb 03, 2017 3334 3377 3284 3352 0 +17.05(+0.51%)
Feb 02, 2017 3301 3378 3231 3335 0 +75.98(+2.33%)
Feb 01, 2017 3316 3352 3214 3259 0 -18.53(-0.57%)
Jan 31, 2017 3277 3303 3210 3278 0 -4.57(-0.14%)
Jan 30, 2017 3301 3313 3222 3282 0 -52.65(-1.58%)
Jan 27, 2017 3346 3369 3297 3335 0 -13.61(-0.41%)
Jan 26, 2017 3312 3368 3283 3349 0 +33.12(+1.00%)
Jan 25, 2017 3320 3349 3253 3316 0 +1.12(+0.03%)
Jan 24, 2017 3288 3365 3243 3314 0 +74.76(+2.31%)
Jan 23, 2017 3270 3294 3196 3240 0 -22.98(-0.70%)
Jan 20, 2017 3262 3301 3235 3263 0 +13.04(+0.40%)
Jan 19, 2017 3303 3316 3216 3250 0 -71.72(-2.16%)
Jan 18, 2017 3246 3341 3220 3321 0 +84.38(+2.61%)
Jan 17, 2017 3259 3303 3216 3237 0 -42.78(-1.30%)
Jan 13, 2017 3280 3280 3280 3280 0 +18.32(+0.56%)
Jan 12, 2017 3305 3321 3219 3261 0 -80.78(-2.42%)
Jan 11, 2017 3349 3374 3297 3342 0 -0.05(-0.00%)
Jan 10, 2017 3301 3364 3265 3342 0 +95.55(+2.94%)
Jan 09, 2017 3330 3348 3234 3247 0 -79.07(-2.38%)
Jan 06, 2017 3378 3406 3316 3326 0 -52.62(-1.56%)
Jan 05, 2017 3433 3466 3354 3378 0 -61.99(-1.80%)
Jan 04, 2017 3349 3456 3329 3440 0 +95.64(+2.86%)
Jan 03, 2017 3334 3384 3281 3345 0 +71.91(+2.20%)
Dec 30, 2016 3273 3273 3273 3273 0 -61.86(-1.86%)
Dec 29, 2016 3340 3370 3301 3335 0 -4.49(-0.13%)
Dec 28, 2016 3427 3455 3325 3339 0 -65.56(-1.93%)
Dec 27, 2016 3390 3430 3366 3405 0 +29.45(+0.87%)
Dec 23, 2016 3375 3375 3375 3375 0 -2.64(-0.08%)
Dec 22, 2016 3417 3452 3362 3378 0 -46.34(-1.35%)
Dec 21, 2016 3461 3486 3384 3424 0 -34.77(-1.01%)
Dec 20, 2016 3375 3476 3363 3459 0 +87.91(+2.61%)
Dec 19, 2016 3355 3402 3321 3371 0 -3.31(-0.10%)
Dec 16, 2016 3415 3467 3364 3374 0 -44.90(-1.31%)
Dec 15, 2016 3365 3438 3334 3419 0 +23.07(+0.68%)
Dec 14, 2016 3401 3482 3371 3396 0 -22.37(-0.65%)
Dec 13, 2016 3456 3481 3366 3419 0 -25.31(-0.73%)
Dec 12, 2016 3489 3520 3409 3444 0 -42.39(-1.22%)
Dec 09, 2016 3526 3542 3462 3486 0 -40.86(-1.16%)
Dec 08, 2016 3538 3588 3466 3527 0 +16.89(+0.48%)
Dec 07, 2016 3444 3542 3428 3510 0 +81.07(+2.36%)
Dec 06, 2016 3389 3453 3356 3429 0 +20.29(+0.60%)
Dec 05, 2016 3361 3422 3342 3409 0 +85.86(+2.58%)
Dec 02, 2016 3272 3356 3250 3323 0 +35.36(+1.08%)
Dec 01, 2016 3297 3325 3257 3288 0 +12.15(+0.37%)
Nov 30, 2016 3298 3326 3247 3276 0 +26.78(+0.82%)
Nov 29, 2016 3219 3293 3194 3249 0 -33.24(-1.01%)
Nov 28, 2016 3317 3340 3257 3282 0 -44.68(-1.34%)
Nov 25, 2016 3320 3361 3284 3327 0 +3.32(+0.10%)
Nov 23, 2016 3323 3323 3323 3323 0 +51.30(+1.57%)
Nov 22, 2016 3157 3285 3135 3272 0 +147.56(+4.72%)
Nov 21, 2016 3118 3150 3072 3124 0 +25.97(+0.84%)
Nov 18, 2016 3098 3140 3057 3099 0 -7.89(-0.25%)
Nov 17, 2016 3106 3151 3052 3106 0 +11.08(+0.36%)
Nov 16, 2016 3074 3117 3033 3095 0 -10.39(-0.33%)
Nov 15, 2016 3028 3117 2998 3106 0 +44.47(+1.45%)
Nov 14, 2016 3029 3098 2993 3061 0 +87.88(+2.96%)
Nov 11, 2016 2929 2999 2878 2973 0 +54.63(+1.87%)
Nov 10, 2016 2892 2955 2845 2919 0 +68.49(+2.40%)
Nov 09, 2016 2722 2879 2700 2850 0 +232.18(+8.87%)
Nov 08, 2016 2587 2643 2573 2618 0 +22.97(+0.89%)
Nov 07, 2016 2606 2637 2565 2595 0 +45.46(+1.78%)
Nov 04, 2016 2519 2589 2497 2550 0 +32.78(+1.30%)
Nov 03, 2016 2485 2544 2472 2517 0 +40.83(+1.65%)
Nov 02, 2016 2478 2537 2454 2476 0 -40.44(-1.61%)
Nov 01, 2016 2590 2602 2498 2516 0 -50.87(-1.98%)
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%)
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.