Financial News

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 14, 2021 4001 4071 3942 3978 0 +10.10(+0.25%)
Jan 13, 2021 4031 4058 3914 3968 0 +503.84(+14.55%)
Dec 23, 2020 3459 3507 3438 3464 0 +29.92(+0.87%)
Dec 22, 2020 3459 3481 3402 3434 0 -19.23(-0.56%)
Dec 21, 2020 3365 3476 3352 3453 0 +31.09(+0.91%)
Dec 18, 2020 3501 3518 3401 3422 0 -82.77(-2.36%)
Dec 17, 2020 3514 3535 3457 3505 0 +13.57(+0.39%)
Dec 16, 2020 3552 3580 3466 3491 0 -51.12(-1.44%)
Dec 15, 2020 3471 3556 3421 3542 0 +110.10(+3.21%)
Dec 14, 2020 3516 3540 3422 3432 0 -43.87(-1.26%)
Dec 11, 2020 3469 3514 3412 3476 0 -26.02(-0.74%)
Dec 10, 2020 3443 3526 3423 3502 0 +31.38(+0.90%)
Dec 09, 2020 3529 3567 3451 3471 0 -29.54(-0.84%)
Dec 08, 2020 3403 3523 3388 3500 0 +88.09(+2.58%)
Dec 07, 2020 3417 3470 3374 3412 0 -9.45(-0.28%)
Dec 04, 2020 3337 3438 3324 3422 0 +109.72(+3.31%)
Dec 03, 2020 3330 3356 3284 3312 0 -1.93(-0.06%)
Dec 02, 2020 3304 3342 3255 3314 0 +6.06(+0.18%)
Dec 01, 2020 3305 3364 3278 3308 0 +58.63(+1.80%)
Nov 30, 2020 3319 3332 3230 3249 0 -89.40(-2.68%)
Nov 27, 2020 3353 3381 3309 3339 0 +0.39(+0.01%)
Nov 25, 2020 3335 3369 3268 3338 0 -16.75(-0.50%)
Nov 24, 2020 3264 3383 3230 3355 0 +130.33(+4.04%)
Nov 23, 2020 3186 3244 3164 3225 0 +71.90(+2.28%)
Nov 20, 2020 3135 3189 3106 3153 0 +12.76(+0.41%)
Nov 19, 2020 3137 3176 3099 3140 0 -7.45(-0.24%)
Nov 18, 2020 3187 3221 3137 3147 0 -34.00(-1.07%)
Nov 17, 2020 3133 3192 3101 3181 0 +10.20(+0.32%)
Nov 16, 2020 3151 3202 3111 3171 0 +87.01(+2.82%)
Nov 13, 2020 3032 3107 3013 3084 0 +83.10(+2.77%)
Nov 12, 2020 3040 3064 2970 3001 0 -66.02(-2.15%)
Nov 11, 2020 3120 3139 3027 3067 0 -35.29(-1.14%)
Nov 10, 2020 3069 3159 3039 3102 0 +55.30(+1.81%)
Nov 09, 2020 3103 3200 2998 3047 0 +124.79(+4.27%)
Nov 06, 2020 2958 2993 2895 2922 0 -16.54(-0.56%)
Nov 05, 2020 2875 2979 2869 2939 0 +95.45(+3.36%)
Nov 04, 2020 2882 2913 2798 2843 0 -82.31(-2.81%)
Nov 03, 2020 2931 2960 2888 2926 0 +36.59(+1.27%)
Nov 02, 2020 2864 2897 2826 2889 0 +71.95(+2.55%)
Oct 30, 2020 2814 2862 2777 2817 0 -8.85(-0.31%)
Oct 29, 2020 2755 2848 2733 2826 0 +53.08(+1.91%)
Oct 28, 2020 2799 2837 2750 2773 0 -86.72(-3.03%)
Oct 27, 2020 2838 2900 2808 2860 0 +16.28(+0.57%)
Oct 26, 2020 2876 2906 2821 2843 0 -69.90(-2.40%)
Oct 23, 2020 2907 2955 2869 2913 0 +43.03(+1.50%)
Oct 22, 2020 2777 2898 2757 2870 0 +38.12(+1.35%)
Oct 21, 2020 2834 2874 2819 2832 0 -2.68(-0.09%)
Oct 20, 2020 2849 2886 2810 2835 0 +18.50(+0.66%)
Oct 19, 2020 2860 2895 2804 2816 0 -32.15(-1.13%)
Oct 16, 2020 2844 2883 2820 2848 0 +4.36(+0.15%)
Oct 15, 2020 2772 2849 2759 2844 0 +32.51(+1.16%)
Oct 14, 2020 2785 2849 2765 2812 0 +35.02(+1.26%)
Oct 13, 2020 2771 2806 2728 2776 0 -13.89(-0.50%)
Oct 12, 2020 2780 2815 2761 2790 0 +16.26(+0.59%)
Oct 09, 2020 2793 2816 2749 2774 0 +4.12(+0.15%)
Oct 08, 2020 2760 2800 2730 2770 0 +33.24(+1.21%)
Oct 07, 2020 2688 2755 2654 2737 0 +90.33(+3.41%)
Oct 06, 2020 2700 2734 2619 2646 0 -31.60(-1.18%)
Oct 05, 2020 2650 2701 2640 2678 0 +53.74(+2.05%)
Oct 02, 2020 2533 2644 2523 2624 0 +45.00(+1.74%)
Oct 01, 2020 2556 2604 2534 2579 0 +34.79(+1.37%)
Sep 30, 2020 2544 2590 2527 2545 0 +4.60(+0.18%)
Sep 29, 2020 2565 2581 2520 2540 0 -31.00(-1.21%)
Sep 28, 2020 2556 2603 2536 2571 0 +60.18(+2.40%)
Sep 25, 2020 2468 2522 2455 2511 0 +24.43(+0.98%)
Sep 24, 2020 2469 2525 2444 2486 0 +12.32(+0.50%)
Sep 23, 2020 2503 2547 2468 2474 0 -33.91(-1.35%)
Sep 22, 2020 2531 2552 2484 2508 0 -13.00(-0.52%)
Sep 21, 2020 2600 2610 2485 2521 0 -136.60(-5.14%)
Sep 18, 2020 2679 2720 2626 2657 0 -6.35(-0.24%)
Sep 17, 2020 2604 2686 2567 2664 0 +30.42(+1.16%)
Sep 16, 2020 2632 2674 2609 2633 0 +8.80(+0.34%)
Sep 15, 2020 2621 2653 2593 2625 0 +17.85(+0.68%)
Sep 14, 2020 2591 2617 2556 2607 0 +38.92(+1.52%)
Sep 11, 2020 2575 2602 2532 2568 0 +1.42(+0.06%)
Sep 10, 2020 2597 2610 2546 2566 0 -21.01(-0.81%)
Sep 09, 2020 2566 2627 2541 2587 0 +39.77(+1.56%)
Sep 08, 2020 2593 2607 2533 2548 0 -78.82(-3.00%)
Sep 04, 2020 2645 2670 2591 2626 0 +23.51(+0.90%)
Sep 03, 2020 2660 2691 2589 2603 0 -64.77(-2.43%)
Sep 02, 2020 2642 2684 2606 2668 0 +26.64(+1.01%)
Sep 01, 2020 2590 2650 2574 2641 0 +45.16(+1.74%)
Aug 31, 2020 2637 2642 2590 2596 0 -38.96(-1.48%)
Aug 28, 2020 2625 2651 2599 2635 0 +20.19(+0.77%)
Aug 27, 2020 2637 2657 2593 2615 0 -10.71(-0.41%)
Aug 26, 2020 2630 2649 2602 2625 0 -6.29(-0.24%)
Aug 25, 2020 2654 2668 2601 2632 0 -20.47(-0.77%)
Aug 24, 2020 2626 2662 2600 2652 0 +52.06(+2.00%)
Aug 21, 2020 2622 2640 2588 2600 0 -42.63(-1.61%)
Aug 20, 2020 2607 2664 2597 2643 0 +4.89(+0.19%)
Aug 19, 2020 2648 2688 2628 2638 0 -13.21(-0.50%)
Aug 18, 2020 2672 2694 2639 2651 0 -14.26(-0.54%)
Aug 17, 2020 2676 2699 2653 2665 0 -6.26(-0.23%)
Aug 14, 2020 2650 2700 2635 2672 0 +4.74(+0.18%)
Aug 13, 2020 2681 2703 2654 2667 0 -40.48(-1.50%)
Aug 12, 2020 2734 2744 2676 2707 0 +4.31(+0.16%)
Aug 11, 2020 2723 2768 2686 2703 0 +12.77(+0.47%)
Aug 10, 2020 2631 2707 2629 2690 0 +71.69(+2.74%)
Aug 07, 2020 2551 2623 2533 2619 0 +54.25(+2.12%)
Aug 06, 2020 2573 2592 2548 2564 0 -14.03(-0.54%)
Aug 05, 2020 2588 2609 2558 2578 0 +26.27(+1.03%)
Aug 04, 2020 2542 2576 2511 2552 0 +27.33(+1.08%)
Aug 03, 2020 2493 2542 2469 2525 0 +53.19(+2.15%)
Jul 31, 2020 2506 2514 2437 2472 0 -40.76(-1.62%)
Jul 30, 2020 2506 2541 2474 2512 0 -39.03(-1.53%)
Jul 29, 2020 2507 2563 2492 2551 0 +56.54(+2.27%)
Jul 28, 2020 2549 2563 2490 2495 0 -75.17(-2.92%)
Jul 27, 2020 2541 2579 2517 2570 0 +26.96(+1.06%)
Jul 24, 2020 2529 2564 2490 2543 0 +14.23(+0.56%)
Jul 23, 2020 2499 2623 2481 2529 0 +114.91(+4.76%)
Jul 22, 2020 2385 2435 2375 2414 0 +12.16(+0.51%)
Jul 21, 2020 2369 2427 2360 2402 0 +55.45(+2.36%)
Jul 20, 2020 2359 2375 2334 2346 0 -16.91(-0.72%)
Jul 17, 2020 2379 2399 2353 2363 0 -12.27(-0.52%)
Jul 16, 2020 2376 2399 2352 2375 0 -14.18(-0.59%)
Jul 15, 2020 2383 2410 2340 2390 0 +56.66(+2.43%)
Jul 14, 2020 2266 2341 2250 2333 0 +55.84(+2.45%)
Jul 13, 2020 2321 2345 2265 2277 0 -12.67(-0.55%)
Jul 10, 2020 2222 2293 2219 2290 0 +70.92(+3.20%)
Jul 09, 2020 2266 2278 2197 2219 0 -39.32(-1.74%)
Jul 08, 2020 2292 2310 2232 2258 0 -29.16(-1.27%)
Jul 07, 2020 2295 2334 2270 2287 0 -25.40(-1.10%)
Jul 06, 2020 2350 2357 2278 2313 0 +13.17(+0.57%)
Jul 02, 2020 2315 2345 2281 2300 0 +33.50(+1.48%)
Jul 01, 2020 2324 2335 2244 2266 0 -50.96(-2.20%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback