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 (%)
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%)
Nov 01, 2017 3153 3221 3087 3123 0 +60.59(+1.98%)
Oct 31, 2017 3046 3099 3025 3063 0 -11.09(-0.36%)
Oct 30, 2017 3124 3135 3048 3074 0 -63.09(-2.01%)
Oct 27, 2017 3144 3155 3100 3137 0 -17.38(-0.55%)
Oct 26, 2017 3155 3195 3119 3154 0 +38.80(+1.25%)
Oct 25, 2017 3134 3156 3086 3116 0 -36.69(-1.16%)
Oct 24, 2017 3128 3176 3114 3152 0 +36.20(+1.16%)
Oct 23, 2017 3140 3154 3101 3116 0 -30.53(-0.97%)
Oct 20, 2017 3141 3174 3106 3147 0 +35.59(+1.14%)
Oct 19, 2017 3071 3129 3036 3111 0 +1.92(+0.06%)
Oct 18, 2017 3078 3136 3063 3109 0 +42.27(+1.38%)
Oct 17, 2017 3077 3111 3057 3067 0 -17.81(-0.58%)
Oct 16, 2017 3113 3142 3065 3085 0 -22.46(-0.72%)
Oct 13, 2017 3113 3143 3081 3107 0 +41.34(+1.35%)
Oct 12, 2017 3052 3091 3035 3066 0 +2.95(+0.10%)
Oct 11, 2017 3056 3088 3034 3063 0 +2.43(+0.08%)
Oct 10, 2017 3079 3089 3039 3060 0 +2.25(+0.07%)
Oct 09, 2017 3087 3105 3026 3058 0 -30.02(-0.97%)
Oct 06, 2017 3102 3119 3063 3088 0 -30.35(-0.97%)
Oct 05, 2017 3114 3141 3089 3118 0 +16.78(+0.54%)
Oct 04, 2017 3107 3135 3083 3102 0 -9.13(-0.29%)
Oct 03, 2017 3111 3129 3067 3111 0 +8.09(+0.26%)
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.