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 (%)
Jan 31, 2020 3013 3038 2929 2951 0 -79.53(-2.62%)
Jan 30, 2020 2986 3047 2956 3030 0 +21.70(+0.72%)
Jan 29, 2020 3044 3068 2989 3008 0 -0.35(-0.01%)
Jan 28, 2020 3008 3038 2981 3009 0 +26.56(+0.89%)
Jan 27, 2020 2964 3013 2951 2982 0 -45.88(-1.52%)
Jan 24, 2020 3083 3086 3002 3028 0 -51.15(-1.66%)
Jan 23, 2020 3062 3094 3009 3079 0 -1.68(-0.05%)
Jan 22, 2020 3086 3104 3061 3081 0 +5.71(+0.19%)
Jan 21, 2020 3132 3148 3055 3075 0 -84.53(-2.68%)
Jan 17, 2020 3172 3187 3138 3160 0 +3.69(+0.12%)
Jan 16, 2020 3153 3187 3125 3156 0 +24.01(+0.77%)
Jan 15, 2020 3120 3159 3099 3132 0 +0.12(+0.00%)
Jan 14, 2020 3112 3155 3096 3132 0 +13.30(+0.43%)
Jan 13, 2020 3090 3142 3071 3119 0 +44.41(+1.44%)
Jan 10, 2020 3105 3116 3063 3074 0 -30.59(-0.99%)
Jan 09, 2020 3101 3121 3071 3105 0 +15.35(+0.50%)
Jan 08, 2020 3084 3125 3071 3089 0 -0.41(-0.01%)
Jan 07, 2020 3074 3117 3058 3090 0 +6.44(+0.21%)
Jan 06, 2020 3075 3100 3047 3083 0 -5.80(-0.19%)
Jan 03, 2020 3063 3108 3047 3089 0 -12.52(-0.40%)
Jan 02, 2020 3141 3151 3067 3102 0 -14.25(-0.46%)
Dec 31, 2019 3112 3147 3102 3116 0 -1.63(-0.05%)
Dec 30, 2019 3122 3146 3101 3118 0 -0.44(-0.01%)
Dec 27, 2019 3133 3147 3102 3118 0 -11.98(-0.38%)
Dec 26, 2019 3139 3159 3099 3130 0 -5.12(-0.16%)
Dec 24, 2019 3140 3160 3122 3135 0 +0.72(+0.02%)
Dec 23, 2019 3132 3153 3100 3134 0 +6.20(+0.20%)
Dec 20, 2019 3133 3166 3098 3128 0 -18.22(-0.58%)
Dec 19, 2019 3156 3185 3128 3146 0 -10.45(-0.33%)
Dec 18, 2019 3152 3170 3110 3157 0 +4.43(+0.14%)
Dec 17, 2019 3116 3169 3088 3153 0 +45.54(+1.47%)
Dec 16, 2019 3148 3169 3096 3107 0 -18.25(-0.58%)
Dec 13, 2019 3152 3178 3103 3125 0 -32.38(-1.03%)
Dec 12, 2019 3105 3174 3084 3158 0 +36.12(+1.16%)
Dec 11, 2019 3111 3145 3096 3121 0 +16.39(+0.53%)
Dec 10, 2019 3111 3138 3086 3105 0 -14.95(-0.48%)
Dec 09, 2019 3119 3159 3104 3120 0 -0.57(-0.02%)
Dec 06, 2019 3090 3148 3080 3121 0 +58.09(+1.90%)
Dec 05, 2019 3041 3079 3018 3063 0 +27.56(+0.91%)
Dec 04, 2019 3054 3093 3023 3035 0 -0.23(-0.01%)
Dec 03, 2019 3013 3050 2982 3035 0 -25.32(-0.83%)
Dec 02, 2019 3068 3095 3037 3061 0 +3.25(+0.11%)
Nov 29, 2019 3080 3089 3023 3057 0 -38.21(-1.23%)
Nov 27, 2019 3095 3114 3062 3095 0 +6.47(+0.21%)
Nov 26, 2019 3068 3112 3046 3089 0 +23.14(+0.75%)
Nov 25, 2019 3023 3100 3001 3066 0 +48.42(+1.60%)
Nov 22, 2019 3035 3060 2996 3017 0 +21.63(+0.72%)
Nov 21, 2019 3008 3032 2977 2996 0 -11.14(-0.37%)
Nov 20, 2019 2980 3050 2961 3007 0 +8.65(+0.29%)
Nov 19, 2019 3032 3052 2972 2998 0 -22.07(-0.73%)
Nov 18, 2019 2989 3045 2957 3020 0 +22.11(+0.74%)
Nov 15, 2019 3001 3039 2972 2998 0 +23.33(+0.78%)
Nov 14, 2019 2994 3025 2955 2975 0 -36.58(-1.21%)
Nov 13, 2019 3023 3053 2990 3012 0 -33.20(-1.09%)
Nov 12, 2019 3053 3078 3027 3045 0 -12.01(-0.39%)
Nov 11, 2019 3050 3080 3021 3057 0 -24.98(-0.81%)
Nov 08, 2019 3081 3113 3056 3082 0 -12.60(-0.41%)
Nov 07, 2019 3103 3137 3070 3094 0 +32.55(+1.06%)
Nov 06, 2019 3091 3108 3046 3062 0 -42.58(-1.37%)
Nov 05, 2019 3111 3151 3081 3104 0 +10.92(+0.35%)
Nov 04, 2019 3092 3116 3057 3093 0 +29.11(+0.95%)
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.