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 (%)
Jul 31, 2014 1136 1141 1108 1123 0 -22.62(-1.97%)
Jul 23, 2014 1152 1157 1139 1146 0 +6.60(+0.58%)
Jul 22, 2014 1118 1145 1117 1139 0 +38.09(+3.46%)
Jul 21, 2014 1087 1104 1085 1101 0 +9.47(+0.87%)
Jul 18, 2014 1082 1097 1080 1092 0 +12.07(+1.12%)
Jul 17, 2014 1088 1095 1075 1080 0 -16.11(-1.47%)
Jul 16, 2014 1075 1102 1071 1096 0 +24.41(+2.28%)
Jul 15, 2014 1071 1076 1060 1071 0 +3.32(+0.31%)
Jul 14, 2014 1069 1076 1051 1068 0 +14.50(+1.38%)
Jul 11, 2014 1036 1055 1034 1053 0 +19.11(+1.85%)
Jul 10, 2014 1031 1054 1022 1034 0 -4.85(-0.47%)
Jul 09, 2014 1019 1045 1013 1039 0 +37.40(+3.73%)
Jul 08, 2014 997.11 1005 986.01 1002 0 +6.50(+0.65%)
Jul 07, 2014 1009 1012 991.24 995.27 0 -15.95(-1.58%)
Jul 03, 2014 1011 1011 1011 0 +10.08(+1.01%)
Jul 02, 2014 1000 1005 996.95 1001 0 +7.95(+0.80%)
Jul 01, 2014 998.74 1005 989.36 993.19 0 -2.47(-0.25%)
Jun 30, 2014 994.96 996.58 983.11 995.65 0 -2.31(-0.23%)
Jun 27, 2014 994.52 1002 986.05 997.96 0 +0.80(+0.08%)
Jun 26, 2014 1005 1010 985.84 997.16 0 +17.80(+1.82%)
Jun 25, 2014 970.94 982.21 966.90 979.36 0 +4.71(+0.48%)
Jun 24, 2014 990.10 994.06 972.30 974.65 0 -15.27(-1.54%)
Jun 23, 2014 986.17 991.83 982.82 989.92 0 +3.69(+0.37%)
Jun 20, 2014 982.25 989.06 975.79 986.24 0 +8.21(+0.84%)
Jun 19, 2014 987.92 990.71 972.80 978.02 0 -8.26(-0.84%)
Jun 18, 2014 974.15 988.48 966.08 986.28 0 +7.69(+0.79%)
Jun 17, 2014 968.17 980.71 964.69 978.59 0 +7.77(+0.80%)
Jun 16, 2014 978.55 980.85 967.71 970.82 0 -10.50(-1.07%)
Jun 13, 2014 958.04 983.67 956.14 981.32 0 +25.14(+2.63%)
Jun 12, 2014 961.68 966.55 951.16 956.18 0 -9.64(-1.00%)
Jun 11, 2014 964.60 972.46 959.75 965.82 0 -1.18(-0.12%)
Jun 10, 2014 968.22 973.12 959.79 967.00 0 -1.27(-0.13%)
Jun 06, 2014 948.79 969.09 946.60 968.27 0 +18.47(+1.94%)
Jun 05, 2014 937.71 957.17 932.46 949.80 0 +10.81(+1.15%)
Jun 04, 2014 926.76 941.11 922.54 938.99 0 +10.11(+1.09%)
Jun 03, 2014 931.77 935.76 921.87 928.88 0 -6.50(-0.69%)
Jun 02, 2014 933.30 939.99 920.78 935.38 0 +10.99(+1.19%)
May 30, 2014 919.63 926.08 913.08 924.39 0 +1.55(+0.17%)
May 29, 2014 913.25 924.78 908.94 922.84 0 +9.84(+1.08%)
May 28, 2014 917.70 920.53 910.08 912.99 0 -6.56(-0.71%)
May 27, 2014 923.04 933.07 916.82 919.55 0 -4.00(-0.43%)
May 23, 2014 923.55 923.55 923.55 0 +16.55(+1.83%)
May 22, 2014 905.03 908.46 900.16 907.00 0 +8.40(+0.94%)
May 21, 2014 903.83 912.62 893.46 898.60 0 -0.99(-0.11%)
May 20, 2014 914.25 917.16 892.54 899.58 0 -20.62(-2.24%)
May 19, 2014 913.84 923.03 913.44 920.21 0 +1.13(+0.12%)
May 16, 2014 910.42 920.39 902.85 919.08 0 +7.25(+0.79%)
May 15, 2014 920.47 923.23 897.03 911.83 0 -12.66(-1.37%)
May 14, 2014 937.99 939.04 922.56 924.49 0 -11.61(-1.24%)
May 13, 2014 943.09 947.62 931.91 936.11 0 -1.68(-0.18%)
May 12, 2014 916.54 940.64 915.45 937.78 0 +30.80(+3.40%)
May 09, 2014 908.77 914.44 901.03 906.98 0 +1.30(+0.14%)
May 08, 2014 907.82 919.83 902.40 905.68 0 -6.00(-0.66%)
May 07, 2014 912.48 918.15 903.20 911.68 0 -0.67(-0.07%)
May 06, 2014 924.77 926.13 911.03 912.35 0 -12.67(-1.37%)
May 05, 2014 929.15 933.41 919.80 925.02 0 -10.82(-1.16%)
May 02, 2014 933.26 947.04 929.43 935.84 0 +7.97(+0.86%)
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.