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 (%)
Jun 26, 2009 1068 1086 1053 1077 0 +9.28(+0.87%)
Jun 25, 2009 1037 1069 1034 1068 0 +40.29(+3.92%)
Jun 24, 2009 1029 1065 1010 1027 0 +28.35(+2.84%)
Jun 23, 2009 1010 1026 966.87 999.07 0 -5.21(-0.52%)
Jun 22, 2009 1067 1069 1003 1004 0 -82.79(-7.62%)
Jun 19, 2009 1100 1110 1078 1087 0 +13.33(+1.24%)
Jun 18, 2009 1064 1098 1040 1074 0 +16.86(+1.60%)
Jun 17, 2009 1078 1087 1029 1057 0 -27.93(-2.57%)
Jun 16, 2009 1137 1155 1073 1085 0 -28.82(-2.59%)
Jun 15, 2009 1158 1162 1102 1114 0 -78.26(-6.57%)
Jun 12, 2009 1200 1204 1171 1192 0 -19.28(-1.59%)
Jun 11, 2009 1149 1228 1148 1211 0 +64.00(+5.58%)
Jun 10, 2009 1142 1159 1116 1147 0 +41.47(+3.75%)
Jun 09, 2009 1086 1115 1077 1106 0 +29.67(+2.76%)
Jun 08, 2009 1060 1085 1053 1076 0 -26.02(-2.36%)
Jun 05, 2009 1120 1143 1082 1102 0 +18.10(+1.67%)
Jun 04, 2009 1057 1100 1032 1084 0 +51.77(+5.02%)
Jun 03, 2009 1058 1072 1007 1032 0 -37.78(-3.53%)
Jun 02, 2009 1024 1079 1010 1070 0 +42.35(+4.12%)
Jun 01, 2009 996.22 1041 982.73 1028 0 +66.94(+6.97%)
May 29, 2009 955.86 970.53 938.98 960.67 0 +21.20(+2.26%)
May 28, 2009 945.15 956.26 914.73 939.48 0 +11.70(+1.26%)
May 27, 2009 958.27 971.91 923.79 927.78 0 -24.98(-2.62%)
May 26, 2009 908.61 957.14 893.90 952.76 0 +35.84(+3.91%)
May 25, 2009 941.97 954.06 912.39 916.92 0 +0.00(+0.00%)
May 22, 2009 941.97 954.06 912.39 916.92 0 -19.07(-2.04%)
May 21, 2009 952.86 960.15 918.85 935.99 0 -43.73(-4.46%)
May 20, 2009 1015 1047 972.39 979.72 0 -20.31(-2.03%)
May 19, 2009 989.08 1025 981.15 1000 0 +15.77(+1.60%)
May 18, 2009 949.73 988.13 944.38 984.26 0 +58.59(+6.33%)
May 15, 2009 928.54 968.28 910.48 925.67 0 +17.01(+1.87%)
May 14, 2009 890.22 921.42 865.17 908.66 0 +12.44(+1.39%)
May 13, 2009 944.47 948.51 885.86 896.22 0 -71.34(-7.37%)
May 12, 2009 992.28 1007 942.89 967.57 0 -11.29(-1.15%)
May 11, 2009 995.00 1001 952.02 978.85 0 -48.19(-4.69%)
May 08, 2009 1038 1052 1008 1027 0 +50.17(+5.14%)
May 07, 2009 1083 1088 957.64 976.87 0 -68.57(-6.56%)
May 06, 2009 1038 1062 1024 1045 0 +38.87(+3.86%)
May 05, 2009 1017 1027 983.86 1007 0 -16.47(-1.61%)
May 04, 2009 987.57 1036 976.87 1023 0 +78.55(+8.32%)
May 01, 2009 894.91 964.77 891.54 944.49 0 +51.72(+5.79%)
Apr 30, 2009 896.18 917.57 880.95 892.78 0 +24.15(+2.78%)
Apr 29, 2009 858.46 882.58 847.00 868.63 0 +29.15(+3.47%)
Apr 28, 2009 839.40 857.00 828.39 839.47 0 -23.48(-2.72%)
Apr 27, 2009 861.43 886.90 854.95 862.95 0 -36.61(-4.07%)
Apr 24, 2009 887.63 912.80 877.50 899.56 0 +23.25(+2.65%)
Apr 23, 2009 861.88 884.74 844.95 876.31 0 +22.93(+2.69%)
Apr 22, 2009 843.84 885.66 832.76 853.38 0 -14.22(-1.64%)
Apr 21, 2009 816.42 874.06 811.18 867.60 0 +33.55(+4.02%)
Apr 20, 2009 884.06 891.56 828.00 834.05 0 -80.22(-8.77%)
Apr 17, 2009 910.86 926.54 896.88 914.27 0 -5.92(-0.64%)
Apr 16, 2009 927.40 931.08 890.91 920.19 0 +5.55(+0.61%)
Apr 15, 2009 880.81 920.76 870.62 914.64 0 +37.81(+4.31%)
Apr 14, 2009 896.83 925.73 868.70 876.83 0 -19.21(-2.14%)
Apr 13, 2009 858.53 916.70 844.63 896.04 0 +26.19(+3.01%)
Apr 10, 2009 843.92 874.36 832.41 869.86 0 +0.00(+0.00%)
Apr 09, 2009 843.92 874.36 832.41 869.86 0 +70.41(+8.81%)
Apr 08, 2009 795.47 807.53 754.97 799.44 0 +25.52(+3.30%)
Apr 07, 2009 762.68 790.75 749.88 773.92 0 -18.68(-2.36%)
Apr 06, 2009 804.14 806.83 763.73 792.61 0 -21.26(-2.61%)
Apr 03, 2009 805.56 822.01 777.87 813.86 0 +11.15(+1.39%)
Apr 02, 2009 793.44 832.21 785.09 802.71 0 +59.50(+8.01%)
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.