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 (%)
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%)
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.