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 (%)
Jun 30, 2020 2277 2346 2254 2317 0 +27.53(+1.20%)
Jun 29, 2020 2267 2327 2234 2290 0 +61.63(+2.77%)
Jun 26, 2020 2247 2282 2173 2228 0 -49.76(-2.18%)
Jun 25, 2020 2213 2281 2190 2278 0 +52.26(+2.35%)
Jun 24, 2020 2297 2306 2214 2225 0 -106.31(-4.56%)
Jun 23, 2020 2373 2392 2318 2332 0 +1.21(+0.05%)
Jun 22, 2020 2322 2345 2268 2330 0 -1.98(-0.08%)
Jun 19, 2020 2374 2391 2306 2332 0 -12.47(-0.53%)
Jun 18, 2020 2320 2377 2313 2345 0 -38.66(-1.62%)
Jun 17, 2020 2448 2463 2365 2384 0 -71.54(-2.91%)
Jun 16, 2020 2471 2522 2412 2455 0 +106.29(+4.53%)
Jun 15, 2020 2229 2374 2221 2349 0 +29.70(+1.28%)
Jun 12, 2020 2342 2385 2246 2319 0 +69.63(+3.10%)
Jun 11, 2020 2382 2414 2242 2250 0 -251.65(-10.06%)
Jun 10, 2020 2556 2586 2475 2501 0 -53.37(-2.09%)
Jun 09, 2020 2560 2595 2511 2555 0 -61.34(-2.34%)
Jun 08, 2020 2618 2665 2576 2616 0 +35.66(+1.38%)
Jun 05, 2020 2602 2682 2557 2580 0 +64.29(+2.56%)
Jun 04, 2020 2454 2530 2436 2516 0 +41.68(+1.68%)
Jun 03, 2020 2446 2514 2435 2474 0 +68.96(+2.87%)
Jun 02, 2020 2414 2437 2379 2405 0 +26.40(+1.11%)
Jun 01, 2020 2349 2409 2323 2379 0 +38.33(+1.64%)
May 29, 2020 2347 2364 2291 2341 0 -25.95(-1.10%)
May 28, 2020 2443 2448 2347 2367 0 -54.48(-2.25%)
May 27, 2020 2366 2429 2331 2421 0 +108.46(+4.69%)
May 26, 2020 2290 2350 2264 2313 0 +108.99(+4.95%)
May 22, 2020 2220 2233 2164 2204 0 -10.28(-0.46%)
May 21, 2020 2227 2261 2197 2214 0 -19.97(-0.89%)
May 20, 2020 2218 2267 2193 2234 0 +49.89(+2.28%)
May 19, 2020 2217 2267 2171 2184 0 -47.42(-2.13%)
May 18, 2020 2173 2261 2154 2231 0 +154.38(+7.43%)
May 15, 2020 2043 2104 2015 2077 0 +23.55(+1.15%)
May 14, 2020 1970 2065 1930 2053 0 +34.28(+1.70%)
May 13, 2020 2085 2111 1995 2019 0 -107.50(-5.05%)
May 12, 2020 2241 2250 2121 2127 0 -108.25(-4.84%)
May 11, 2020 2231 2262 2187 2235 0 -45.80(-2.01%)
May 08, 2020 2224 2294 2214 2281 0 +94.96(+4.34%)
May 07, 2020 2167 2220 2154 2186 0 +53.96(+2.53%)
May 06, 2020 2188 2205 2116 2132 0 -43.04(-1.98%)
May 05, 2020 2225 2264 2168 2175 0 -8.49(-0.39%)
May 04, 2020 2149 2211 2105 2183 0 +11.76(+0.54%)
May 01, 2020 2186 2258 2134 2172 0 -70.99(-3.17%)
Apr 30, 2020 2305 2333 2222 2242 0 -108.71(-4.62%)
Apr 29, 2020 2297 2390 2267 2351 0 +119.99(+5.38%)
Apr 28, 2020 2267 2302 2192 2231 0 +14.56(+0.66%)
Apr 27, 2020 2131 2246 2103 2217 0 +106.16(+5.03%)
Apr 24, 2020 2144 2162 2068 2110 0 +3.08(+0.15%)
Apr 23, 2020 2081 2190 2061 2107 0 +88.05(+4.36%)
Apr 22, 2020 2052 2074 1980 2019 0 +14.78(+0.74%)
Apr 21, 2020 1993 2049 1966 2005 0 -44.29(-2.16%)
Apr 20, 2020 2055 2112 2024 2049 0 -65.78(-3.11%)
Apr 17, 2020 2051 2140 2038 2115 0 +135.45(+6.84%)
Apr 16, 2020 2005 2036 1920 1979 0 -22.74(-1.14%)
Apr 15, 2020 2061 2077 1975 2002 0 -144.65(-6.74%)
Apr 14, 2020 2167 2214 2107 2147 0 +33.09(+1.57%)
Apr 13, 2020 2166 2181 2091 2114 0 -62.23(-2.86%)
Apr 09, 2020 2151 2230 2109 2176 0 +85.39(+4.08%)
Apr 08, 2020 2066 2128 2014 2090 0 +57.77(+2.84%)
Apr 07, 2020 2097 2148 2017 2033 0 +7.02(+0.35%)
Apr 06, 2020 1994 2070 1971 2026 0 +122.73(+6.45%)
Apr 03, 2020 1978 2030 1862 1903 0 -96.18(-4.81%)
Apr 02, 2020 2000 2071 1919 1999 0 -1.23(-0.06%)
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.