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 (%)
Mar 31, 2020 2058 2155 2020 2091 0 +29.59(+1.44%)
Mar 30, 2020 1997 2084 1926 2061 0 +84.06(+4.25%)
Mar 27, 2020 2023 2070 1914 1977 0 -132.14(-6.26%)
Mar 26, 2020 1952 2134 1932 2110 0 +179.19(+9.28%)
Mar 25, 2020 1937 2056 1845 1930 0 +4.95(+0.26%)
Mar 24, 2020 1789 1958 1755 1925 0 +225.56(+13.27%)
Mar 23, 2020 1724 1773 1624 1700 0 -20.52(-1.19%)
Mar 20, 2020 1798 1860 1682 1720 0 -72.81(-4.06%)
Mar 19, 2020 1706 1882 1645 1793 0 +71.68(+4.16%)
Mar 18, 2020 1807 1872 1656 1722 0 -213.92(-11.05%)
Mar 17, 2020 1882 2001 1774 1935 0 +100.30(+5.47%)
Mar 16, 2020 1842 1981 1729 1835 0 -218.29(-10.63%)
Mar 13, 2020 2046 2097 1892 2053 0 +125.93(+6.53%)
Mar 12, 2020 2031 2093 1842 1927 0 -261.21(-11.93%)
Mar 11, 2020 2253 2286 2152 2189 0 -129.38(-5.58%)
Mar 10, 2020 2311 2360 2206 2318 0 +86.85(+3.89%)
Mar 09, 2020 2370 2405 2205 2231 0 -280.10(-11.15%)
Mar 06, 2020 2513 2580 2466 2511 0 -82.39(-3.18%)
Mar 05, 2020 2637 2669 2562 2594 0 -110.33(-4.08%)
Mar 04, 2020 2664 2712 2611 2704 0 +88.89(+3.40%)
Mar 03, 2020 2672 2756 2592 2615 0 -57.21(-2.14%)
Mar 02, 2020 2632 2692 2562 2672 0 +70.09(+2.69%)
Feb 28, 2020 2540 2632 2508 2602 0 -30.49(-1.16%)
Feb 27, 2020 2656 2724 2594 2633 0 -87.67(-3.22%)
Feb 26, 2020 2766 2808 2706 2720 0 -27.90(-1.02%)
Feb 25, 2020 2848 2867 2725 2748 0 -93.10(-3.28%)
Feb 24, 2020 2823 2875 2790 2841 0 -90.41(-3.08%)
Feb 21, 2020 2902 2961 2856 2932 0 +12.44(+0.43%)
Feb 20, 2020 3025 3084 2864 2919 0 -150.10(-4.89%)
Feb 19, 2020 3059 3101 3035 3070 0 +25.11(+0.82%)
Feb 18, 2020 3046 3077 3009 3044 0 -11.77(-0.39%)
Feb 14, 2020 3053 3085 3008 3056 0 +7.66(+0.25%)
Feb 13, 2020 3024 3081 3011 3048 0 +6.70(+0.22%)
Feb 12, 2020 3058 3082 3018 3042 0 +10.23(+0.34%)
Feb 11, 2020 3012 3066 3003 3032 0 +40.15(+1.34%)
Feb 10, 2020 2985 3022 2964 2991 0 -4.14(-0.14%)
Feb 07, 2020 3044 3054 2985 2996 0 -68.01(-2.22%)
Feb 06, 2020 3113 3118 3046 3064 0 -25.35(-0.82%)
Feb 05, 2020 3059 3106 3037 3089 0 +66.36(+2.20%)
Feb 04, 2020 3036 3070 2991 3023 0 +49.98(+1.68%)
Feb 03, 2020 2963 3009 2939 2973 0 +21.96(+0.74%)
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%)
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.