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 (%)
Sep 29, 2017 1579 1586 1566 1571 0 +57.08(+3.77%)
Sep 28, 2017 1517 1524 1503 1514 0 -10.91(-0.72%)
Sep 27, 2017 1534 1542 1510 1525 0 +47.79(+3.24%)
Sep 26, 2017 1494 1511 1476 1477 0 -41.81(-2.75%)
Sep 25, 2017 1557 1571 1510 1519 0 -79.85(-4.99%)
Sep 22, 2017 1588 1608 1566 1599 0 -35.77(-2.19%)
Sep 21, 2017 1650 1657 1626 1635 0 -14.99(-0.91%)
Sep 20, 2017 1640 1672 1623 1650 0 +106.25(+6.88%)
Sep 19, 2017 1523 1546 1518 1543 0 +24.86(+1.64%)
Sep 18, 2017 1515 1525 1504 1518 0 +34.06(+2.29%)
Sep 15, 2017 1530 1541 1479 1484 0 -88.60(-5.63%)
Sep 14, 2017 1575 1584 1563 1573 0 +18.74(+1.21%)
Sep 13, 2017 1555 1565 1532 1554 0 +38.94(+2.57%)
Sep 12, 2017 1504 1529 1501 1515 0 +30.16(+2.03%)
Sep 11, 2017 1438 1504 1432 1485 0 +97.08(+6.99%)
Sep 08, 2017 1400 1427 1383 1388 0 +1.73(+0.12%)
Sep 07, 2017 1383 1391 1366 1386 0 +0.16(+0.01%)
Sep 06, 2017 1389 1396 1380 1386 0 +2.98(+0.22%)
Sep 05, 2017 1398 1407 1371 1383 0 -50.30(-3.51%)
Sep 01, 2017 1400 1434 1398 1434 0 +48.25(+3.48%)
Aug 31, 2017 1378 1407 1369 1385 0 +15.85(+1.16%)
Aug 30, 2017 1383 1393 1362 1369 0 +49.05(+3.71%)
Aug 29, 2017 1299 1323 1297 1320 0 +19.21(+1.48%)
Aug 28, 2017 1300 1307 1279 1301 0 +4.76(+0.37%)
Aug 25, 2017 1306 1308 1290 1296 0 +17.09(+1.34%)
Aug 24, 2017 1277 1285 1262 1279 0 -23.24(-1.78%)
Aug 23, 2017 1297 1311 1280 1303 0 -5.14(-0.39%)
Aug 22, 2017 1293 1312 1287 1308 0 +16.35(+1.27%)
Aug 21, 2017 1286 1296 1274 1291 0 +24.44(+1.93%)
Aug 18, 2017 1256 1275 1253 1267 0 +3.30(+0.26%)
Aug 17, 2017 1290 1298 1258 1264 0 -42.29(-3.24%)
Aug 16, 2017 1277 1311 1267 1306 0 +70.27(+5.69%)
Aug 15, 2017 1229 1249 1222 1236 0 -25.88(-2.05%)
Aug 14, 2017 1262 1273 1255 1261 0 +14.07(+1.13%)
Aug 11, 2017 1227 1251 1219 1247 0 -46.39(-3.59%)
Aug 10, 2017 1298 1319 1287 1294 0 -70.71(-5.18%)
Aug 09, 2017 1367 1382 1350 1365 0 +18.66(+1.39%)
Aug 08, 2017 1326 1361 1317 1346 0 +89.40(+7.12%)
Aug 07, 2017 1249 1264 1235 1256 0 +50.62(+4.20%)
Aug 04, 2017 1202 1210 1182 1206 0 -31.22(-2.52%)
Aug 03, 2017 1253 1257 1225 1237 0 +24.96(+2.06%)
Aug 02, 2017 1227 1247 1204 1212 0 +17.36(+1.45%)
Aug 01, 2017 1205 1209 1191 1195 0 -9.97(-0.83%)
Jul 31, 2017 1197 1209 1193 1205 0 +32.37(+2.76%)
Jul 28, 2017 1182 1185 1150 1172 0 -20.13(-1.69%)
Jul 27, 2017 1201 1205 1178 1192 0 -26.30(-2.16%)
Jul 26, 2017 1206 1224 1197 1219 0 +21.31(+1.78%)
Jul 25, 2017 1178 1211 1175 1197 0 +25.15(+2.15%)
Jul 24, 2017 1170 1181 1161 1172 0 +7.13(+0.61%)
Jul 21, 2017 1177 1177 1158 1165 0 -7.91(-0.67%)
Jul 20, 2017 1171 1187 1160 1173 0 -17.67(-1.48%)
Jul 19, 2017 1191 1199 1181 1191 0 +26.42(+2.27%)
Jul 18, 2017 1159 1168 1148 1164 0 +19.57(+1.71%)
Jul 17, 2017 1134 1149 1127 1145 0 +35.99(+3.25%)
Jul 14, 2017 1097 1114 1095 1109 0 +33.55(+3.12%)
Jul 13, 2017 1062 1079 1061 1075 0 +20.33(+1.93%)
Jul 12, 2017 1063 1070 1045 1055 0 +7.15(+0.68%)
Jul 11, 2017 1045 1051 1029 1048 0 -10.88(-1.03%)
Jul 10, 2017 1057 1068 1050 1059 0 -16.42(-1.53%)
Jul 07, 2017 1071 1081 1054 1075 0 +22.95(+2.18%)
Jul 06, 2017 1056 1086 1050 1052 0 -8.75(-0.82%)
Jul 05, 2017 1052 1065 1044 1061 0 +9.17(+0.87%)
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.