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 28, 2013 623.99 627.70 616.39 622.24 0 +8.34(+1.36%)
Jun 26, 2013 625.22 626.40 609.37 613.90 0 -7.31(-1.18%)
Jun 25, 2013 616.45 622.24 611.80 621.21 0 +14.08(+2.32%)
Jun 24, 2013 615.48 619.19 599.16 607.13 0 -17.65(-2.83%)
Jun 21, 2013 631.04 635.22 620.28 624.78 0 -2.26(-0.36%)
Jun 20, 2013 634.36 637.92 622.87 627.04 0 -16.21(-2.52%)
Jun 19, 2013 650.80 655.56 642.86 643.24 0 -14.60(-2.22%)
Jun 18, 2013 651.43 659.92 648.64 657.84 0 +6.75(+1.04%)
Jun 17, 2013 656.48 658.96 647.78 651.09 0 +2.94(+0.45%)
Jun 14, 2013 658.91 662.10 645.64 648.15 0 -22.35(-3.33%)
Jun 13, 2013 663.70 675.42 661.45 670.50 0 +8.58(+1.30%)
Jun 12, 2013 671.61 675.05 660.08 661.91 0 -5.67(-0.85%)
Jun 11, 2013 671.39 675.50 664.49 667.58 0 -12.84(-1.89%)
Jun 10, 2013 680.08 685.38 670.85 680.42 0 +1.28(+0.19%)
Jun 07, 2013 677.92 682.54 669.42 679.14 0 +4.37(+0.65%)
Jun 06, 2013 670.45 676.00 666.43 674.77 0 +4.21(+0.63%)
Jun 05, 2013 680.71 683.30 668.37 670.56 0 -13.96(-2.04%)
Jun 04, 2013 695.37 697.84 679.99 684.51 0 -15.01(-2.15%)
Jun 03, 2013 699.05 704.24 691.00 699.53 0 +1.94(+0.28%)
May 31, 2013 702.96 712.45 695.40 697.59 0 -7.28(-1.03%)
May 30, 2013 706.05 712.10 701.51 704.87 0 +2.72(+0.39%)
May 29, 2013 702.32 709.37 696.24 702.15 0 -4.46(-0.63%)
May 28, 2013 707.52 710.48 699.85 706.61 0 +7.29(+1.04%)
May 24, 2013 699.32 699.32 699.32 0 -8.35(-1.18%)
May 23, 2013 704.10 712.00 696.98 707.67 0 -9.78(-1.36%)
May 22, 2013 724.82 737.09 711.86 717.45 0 -7.41(-1.02%)
May 21, 2013 720.09 730.08 713.07 724.86 0 +6.77(+0.94%)
May 20, 2013 705.71 719.09 704.26 718.09 0 +12.86(+1.82%)
May 17, 2013 701.42 708.61 698.86 705.23 0 +9.16(+1.32%)
May 16, 2013 693.70 705.16 690.47 696.07 0 -0.57(-0.08%)
May 15, 2013 699.00 700.71 692.68 696.64 0 -4.44(-0.63%)
May 13, 2013 713.18 716.14 699.32 701.08 0 -22.35(-3.09%)
May 10, 2013 719.92 729.37 709.06 723.43 0 +11.73(+1.65%)
May 09, 2013 713.24 720.79 706.75 711.70 0 -4.67(-0.65%)
May 08, 2013 700.72 717.31 700.61 716.38 0 +14.66(+2.09%)
May 07, 2013 700.90 707.25 695.26 701.72 0 +9.82(+1.42%)
May 06, 2013 692.45 696.32 683.90 691.90 0 -1.29(-0.19%)
May 03, 2013 686.87 699.30 680.77 693.19 0 +12.15(+1.78%)
May 02, 2013 680.80 684.13 673.55 681.04 0 +0.68(+0.10%)
May 01, 2013 688.31 691.62 674.22 680.36 0 -12.10(-1.75%)
Apr 30, 2013 680.95 693.81 675.44 692.46 0 +9.54(+1.40%)
Apr 29, 2013 671.56 685.87 669.52 682.91 0 +13.73(+2.05%)
Apr 26, 2013 673.79 684.47 668.06 669.19 0 -14.84(-2.17%)
Apr 25, 2013 683.53 691.92 677.47 684.03 0 +5.06(+0.75%)
Apr 24, 2013 658.88 683.03 658.39 678.97 0 +20.89(+3.17%)
Apr 23, 2013 657.34 662.16 651.18 658.07 0 +0.20(+0.03%)
Apr 22, 2013 658.23 661.36 648.69 657.87 0 +3.73(+0.57%)
Apr 19, 2013 653.77 656.99 647.44 654.14 0 +6.66(+1.03%)
Apr 18, 2013 647.31 652.53 639.53 647.48 0 +3.21(+0.50%)
Apr 17, 2013 652.50 656.61 640.62 644.27 0 -16.49(-2.50%)
Apr 16, 2013 657.90 669.91 654.63 660.77 0 +13.24(+2.05%)
Apr 15, 2013 664.30 666.47 644.34 647.52 0 -23.81(-3.55%)
Apr 12, 2013 682.19 683.30 667.71 671.34 0 -15.15(-2.21%)
Apr 11, 2013 687.54 695.05 683.61 686.49 0 +0.39(+0.06%)
Apr 10, 2013 687.82 694.12 680.47 686.10 0 +1.80(+0.26%)
Apr 09, 2013 671.80 692.30 670.54 684.30 0 +10.90(+1.62%)
Apr 08, 2013 666.75 675.43 661.18 673.39 0 +8.39(+1.26%)
Apr 05, 2013 656.20 669.10 653.77 665.00 0 -4.66(-0.70%)
Apr 04, 2013 674.12 683.05 667.38 669.66 0 -2.21(-0.33%)
Apr 03, 2013 677.39 678.97 666.96 671.87 0 -7.00(-1.03%)
Apr 02, 2013 685.87 688.14 675.61 678.88 0 -3.99(-0.58%)
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.