Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminium Sector (CIX: MSECTOR132 )

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, 2019 785.77 801.30 785.35 794.51 0 +9.11(+1.16%)
Jan 30, 2019 768.01 787.79 765.43 785.40 0 +22.70(+2.98%)
Jan 29, 2019 763.04 771.75 757.97 762.70 0 -8.43(-1.09%)
Jan 28, 2019 770.64 777.59 764.01 771.13 0 -9.60(-1.23%)
Jan 25, 2019 777.16 786.67 769.43 780.73 0 +13.27(+1.73%)
Jan 24, 2019 762.30 770.67 756.88 767.46 0 -0.28(-0.04%)
Jan 23, 2019 763.38 773.22 755.28 767.75 0 +10.45(+1.38%)
Jan 22, 2019 767.89 774.33 749.67 757.29 0 -41.14(-5.15%)
Jan 18, 2019 783.17 805.28 777.43 798.43 0 +41.10(+5.43%)
Jan 17, 2019 742.90 767.73 740.05 757.34 0 -2.67(-0.35%)
Jan 16, 2019 744.64 763.27 742.28 760.01 0 +16.67(+2.24%)
Jan 15, 2019 743.75 749.34 728.21 743.34 0 +13.80(+1.89%)
Jan 14, 2019 721.27 738.04 717.28 729.54 0 +3.48(+0.48%)
Jan 11, 2019 727.36 733.43 722.07 726.05 0 -9.12(-1.24%)
Jan 10, 2019 721.74 736.67 719.76 735.17 0 -5.45(-0.74%)
Jan 09, 2019 725.09 746.12 717.84 740.62 0 +5.11(+0.69%)
Jan 08, 2019 716.89 742.46 710.80 735.51 0 +18.44(+2.57%)
Jan 07, 2019 705.67 719.10 699.54 717.07 0 +11.80(+1.67%)
Jan 04, 2019 676.57 706.49 674.51 705.27 0 +38.06(+5.70%)
Jan 03, 2019 670.91 678.56 663.94 667.21 0 -19.18(-2.79%)
Jan 02, 2019 670.77 693.16 666.78 686.39 0 +6.41(+0.94%)
Dec 31, 2018 690.93 696.53 676.85 679.98 0 -5.69(-0.83%)
Dec 28, 2018 686.00 696.97 677.55 685.67 0 +8.31(+1.23%)
Dec 27, 2018 668.71 682.81 660.29 677.36 0 +3.72(+0.55%)
Dec 26, 2018 650.30 674.12 640.84 673.63 0 +26.57(+4.11%)
Dec 24, 2018 656.69 661.05 644.84 647.07 0 -12.21(-1.85%)
Dec 21, 2018 684.74 687.40 648.57 659.28 0 -35.65(-5.13%)
Dec 20, 2018 703.66 710.16 683.93 694.93 0 -12.92(-1.82%)
Dec 19, 2018 723.33 733.29 690.07 707.85 0 -8.24(-1.15%)
Dec 18, 2018 715.23 727.72 708.47 716.09 0 -4.79(-0.66%)
Dec 17, 2018 726.59 740.56 714.98 720.88 0 -4.87(-0.67%)
Dec 14, 2018 730.93 743.83 724.66 725.75 0 -20.64(-2.77%)
Dec 13, 2018 756.52 761.89 745.29 746.39 0 +14.28(+1.95%)
Dec 12, 2018 736.58 746.27 729.68 732.11 0 +6.92(+0.95%)
Dec 11, 2018 734.66 743.75 714.13 725.19 0 -7.93(-1.08%)
Dec 10, 2018 737.74 742.88 720.10 733.12 0 -11.24(-1.51%)
Dec 07, 2018 762.99 776.51 740.30 744.36 0 -22.15(-2.89%)
Dec 06, 2018 757.13 767.98 747.48 766.51 0 -7.11(-0.92%)
Dec 04, 2018 805.52 807.08 771.20 773.62 0 -30.40(-3.78%)
Dec 03, 2018 804.14 817.58 788.59 804.01 0 +23.24(+2.98%)
Nov 30, 2018 770.86 784.80 766.66 780.77 0 +11.17(+1.45%)
Nov 29, 2018 771.20 779.72 763.78 769.60 0 -14.07(-1.80%)
Nov 28, 2018 764.17 784.90 748.90 783.67 0 +18.14(+2.37%)
Nov 27, 2018 764.81 779.21 753.41 765.54 0 -17.90(-2.28%)
Nov 26, 2018 787.18 794.17 775.31 783.43 0 +0.72(+0.09%)
Nov 23, 2018 772.37 788.64 770.56 782.72 0 +0.37(+0.05%)
Nov 21, 2018 782.35 782.35 782.35 782.35 0 +11.31(+1.47%)
Nov 20, 2018 789.31 791.38 763.79 771.03 0 -31.04(-3.87%)
Nov 19, 2018 811.27 821.74 796.92 802.08 0 -18.70(-2.28%)
Nov 16, 2018 801.45 823.83 799.65 820.78 0 +11.52(+1.42%)
Nov 15, 2018 797.32 816.42 786.83 809.26 0 +17.15(+2.17%)
Nov 14, 2018 796.22 811.47 786.83 792.11 0 -0.13(-0.02%)
Nov 13, 2018 788.33 801.14 781.13 792.24 0 +2.21(+0.28%)
Nov 12, 2018 819.63 821.49 788.65 790.03 0 -32.63(-3.97%)
Nov 09, 2018 812.95 880.75 792.79 822.66 0 -9.40(-1.13%)
Nov 08, 2018 828.11 841.72 812.53 832.06 0 -10.17(-1.21%)
Nov 07, 2018 836.61 851.62 830.93 842.23 0 -0.09(-0.01%)
Nov 06, 2018 841.70 849.25 830.30 842.32 0 +5.87(+0.70%)
Nov 05, 2018 829.09 843.83 822.07 836.45 0 +13.87(+1.69%)
Nov 02, 2018 827.18 840.71 805.18 822.58 0 -3.05(-0.37%)
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.