Skip to main content
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 30, 2015 2012 2029 2003 2016 0 +5.29(+0.26%)
Oct 29, 2015 2016 2026 2002 2011 0 -10.70(-0.53%)
Oct 28, 2015 2007 2029 2001 2022 0 +16.31(+0.81%)
Oct 27, 2015 2006 2016 1993 2006 0 -4.82(-0.24%)
Oct 26, 2015 2023 2031 2007 2010 0 -15.80(-0.78%)
Oct 23, 2015 2034 2042 2016 2026 0 -0.15(-0.01%)
Oct 22, 2015 2003 2035 1994 2026 0 +35.42(+1.78%)
Oct 21, 2015 2002 2009 1986 1991 0 -8.15(-0.41%)
Oct 20, 2015 1998 2011 1989 1999 0 -1.36(-0.07%)
Oct 19, 2015 2005 2012 1994 2000 0 -8.72(-0.43%)
Oct 16, 2015 2021 2023 1999 2009 0 -11.44(-0.57%)
Oct 15, 2015 2008 2023 1999 2021 0 +13.65(+0.68%)
Oct 14, 2015 2011 2020 2001 2007 0 -1.42(-0.07%)
Oct 13, 2015 2003 2019 1996 2008 0 +1.55(+0.08%)
Oct 12, 2015 2012 2017 1994 2007 0 -3.26(-0.16%)
Oct 09, 2015 2019 2027 2004 2010 0 -4.13(-0.21%)
Oct 08, 2015 1997 2019 1992 2014 0 +13.88(+0.69%)
Oct 07, 2015 1999 2014 1983 2000 0 +11.56(+0.58%)
Oct 06, 2015 1985 1997 1977 1989 0 +1.44(+0.07%)
Oct 05, 2015 1970 1993 1964 1987 0 +24.84(+1.27%)
Oct 02, 2015 1942 1963 1934 1962 0 +15.55(+0.80%)
Oct 01, 2015 1950 1958 1934 1947 0 -0.19(-0.01%)
Sep 30, 2015 1943 1955 1934 1947 0 +9.08(+0.47%)
Sep 29, 2015 1940 1947 1930 1938 0 +0.46(+0.02%)
Sep 28, 2015 1948 1954 1931 1938 0 -15.65(-0.80%)
Sep 25, 2015 1965 1971 1950 1953 0 -6.51(-0.33%)
Sep 24, 2015 1954 1966 1945 1960 0 +0.60(+0.03%)
Sep 23, 2015 1971 1974 1955 1959 0 -8.88(-0.45%)
Sep 22, 2015 1970 1977 1958 1968 0 -12.76(-0.64%)
Sep 21, 2015 1985 1992 1973 1981 0 -0.12(-0.01%)
Sep 18, 2015 1991 1998 1976 1981 0 -18.51(-0.93%)
Sep 17, 2015 2002 2014 1994 1999 0 -2.94(-0.15%)
Sep 16, 2015 1998 2012 1993 2002 0 +4.90(+0.25%)
Sep 15, 2015 1988 2005 1985 1997 0 +10.31(+0.52%)
Sep 14, 2015 2002 2005 1982 1987 0 -18.19(-0.91%)
Sep 11, 2015 2004 2013 1994 2005 0 -1.25(-0.06%)
Sep 10, 2015 2007 2015 1999 2007 0 -1.73(-0.09%)
Sep 09, 2015 2022 2028 2003 2008 0 -6.30(-0.31%)
Sep 08, 2015 2029 2036 2005 2015 0 +10.69(+0.53%)
Sep 04, 2015 2004 2004 2004 2004 0 -15.15(-0.75%)
Sep 03, 2015 2022 2034 2010 2019 0 -0.05(-0.00%)
Sep 02, 2015 2025 2029 2005 2019 0 +5.59(+0.28%)
Sep 01, 2015 2020 2034 2007 2014 0 -23.62(-1.16%)
Aug 31, 2015 2025 2044 2019 2037 0 +4.44(+0.22%)
Aug 28, 2015 2024 2044 2017 2033 0 +3.06(+0.15%)
Aug 27, 2015 2006 2033 1996 2030 0 +35.27(+1.77%)
Aug 26, 2015 1994 2001 1979 1994 0 +14.06(+0.71%)
Aug 25, 2015 2023 2025 1976 1980 0 -15.50(-0.78%)
Aug 24, 2015 1994 2029 1977 1996 0 -33.42(-1.65%)
Aug 21, 2015 2032 2045 2022 2029 0 -16.10(-0.79%)
Aug 20, 2015 2054 2062 2039 2045 0 -11.96(-0.58%)
Aug 19, 2015 2069 2075 2053 2057 0 -17.54(-0.85%)
Aug 18, 2015 2078 2086 2069 2075 0 -8.97(-0.43%)
Aug 17, 2015 2076 2089 2069 2084 0 +4.67(+0.22%)
Aug 14, 2015 2068 2086 2065 2079 0 +11.08(+0.54%)
Aug 13, 2015 2068 2079 2060 2068 0 -3.80(-0.18%)
Aug 12, 2015 2076 2083 2060 2072 0 -12.87(-0.62%)
Aug 11, 2015 2093 2102 2077 2085 0 -21.42(-1.02%)
Aug 10, 2015 2095 2113 2086 2106 0 +238.26(+12.76%)
Aug 07, 2015 1868 1890 1859 1868 0 -4.51(-0.24%)
Aug 06, 2015 1859 1885 1847 1872 0 +14.87(+0.80%)
Aug 05, 2015 1866 1892 1852 1858 0 +8.69(+0.47%)
Aug 04, 2015 1861 1878 1841 1849 0 -9.18(-0.49%)
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.