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 (%)
Mar 28, 2013 695.20 695.20 695.20 0 -0.13(-0.02%)
Mar 27, 2013 695.39 704.03 684.63 695.33 0 -5.44(-0.78%)
Mar 26, 2013 700.84 705.75 695.25 700.76 0 +1.48(+0.21%)
Mar 25, 2013 704.91 707.02 694.05 699.28 0 -4.02(-0.57%)
Mar 22, 2013 703.68 707.39 700.14 703.29 0 +2.28(+0.33%)
Mar 21, 2013 704.16 708.73 699.25 701.01 0 -6.16(-0.87%)
Mar 20, 2013 705.22 709.80 700.10 707.18 0 +9.93(+1.42%)
Mar 19, 2013 704.14 708.16 690.88 697.25 0 -6.33(-0.90%)
Mar 18, 2013 699.27 711.17 698.99 703.58 0 -3.62(-0.51%)
Mar 15, 2013 702.79 711.46 700.64 707.20 0 -0.20(-0.03%)
Mar 14, 2013 701.93 709.23 701.05 707.40 0 +5.49(+0.78%)
Mar 13, 2013 705.58 708.85 697.17 701.91 0 -6.29(-0.89%)
Mar 12, 2013 713.37 716.68 705.26 708.20 0 -7.07(-0.99%)
Mar 11, 2013 714.23 717.71 707.79 715.28 0 -1.73(-0.24%)
Mar 08, 2013 717.66 722.96 713.07 717.00 0 +1.76(+0.25%)
Mar 07, 2013 711.71 716.45 708.60 715.25 0 +5.13(+0.72%)
Mar 06, 2013 702.28 713.72 697.50 710.12 0 +13.72(+1.97%)
Mar 05, 2013 696.98 703.30 692.52 696.40 0 +2.61(+0.38%)
Mar 04, 2013 694.57 699.02 688.68 693.80 0 -4.08(-0.58%)
Mar 01, 2013 694.96 701.60 688.72 697.87 0 -12.70(-1.79%)
Feb 28, 2013 709.46 716.82 705.93 710.57 0 -0.65(-0.09%)
Feb 27, 2013 703.58 715.35 700.99 711.22 0 +6.76(+0.96%)
Feb 26, 2013 710.16 712.13 698.29 704.45 0 -21.67(-2.98%)
Feb 22, 2013 732.55 735.18 720.71 726.12 0 +3.76(+0.52%)
Feb 21, 2013 728.28 732.64 715.04 722.36 0 -7.62(-1.04%)
Feb 20, 2013 755.47 757.42 728.90 729.98 0 -36.91(-4.81%)
Feb 15, 2013 766.89 766.89 766.89 0 +2.67(+0.35%)
Feb 14, 2013 751.76 768.41 749.29 764.22 0 +10.16(+1.35%)
Feb 13, 2013 750.30 755.48 748.10 754.06 0 +5.24(+0.70%)
Feb 12, 2013 739.17 751.14 737.05 748.82 0 +10.05(+1.36%)
Feb 11, 2013 741.73 745.04 737.20 738.77 0 -5.84(-0.78%)
Feb 08, 2013 741.78 747.82 739.72 744.61 0 +4.44(+0.60%)
Feb 07, 2013 744.37 746.65 737.12 740.17 0 -9.48(-1.26%)
Feb 06, 2013 742.88 751.75 742.04 749.65 0 +7.50(+1.01%)
Feb 04, 2013 752.35 754.98 740.24 742.15 0 -21.28(-2.79%)
Feb 01, 2013 755.46 765.00 752.95 763.44 0 +12.42(+1.65%)
Jan 31, 2013 749.67 755.40 745.51 751.01 0 +0.25(+0.03%)
Jan 30, 2013 756.99 760.60 748.30 750.77 0 -3.00(-0.40%)
Jan 29, 2013 756.57 759.79 750.24 753.77 0 -1.92(-0.25%)
Jan 28, 2013 763.46 765.11 750.83 755.69 0 -8.90(-1.16%)
Jan 25, 2013 770.50 771.60 759.29 764.59 0 -8.91(-1.15%)
Jan 24, 2013 777.65 785.29 770.16 773.51 0 -6.93(-0.89%)
Jan 23, 2013 787.70 788.70 777.54 780.43 0 -7.14(-0.91%)
Jan 22, 2013 779.56 789.35 773.90 787.57 0 +12.34(+1.59%)
Jan 18, 2013 775.23 775.23 775.23 0 +4.65(+0.60%)
Jan 17, 2013 771.36 776.61 764.60 770.58 0 -0.68(-0.09%)
Jan 16, 2013 770.59 774.94 766.77 771.26 0 -0.97(-0.13%)
Jan 15, 2013 770.33 775.38 767.89 772.23 0 -1.97(-0.25%)
Jan 14, 2013 775.71 780.89 769.41 774.20 0 +1.04(+0.13%)
Jan 12, 2013 781.81 783.79 767.75 773.16 0 +0.00(+0.00%)
Jan 11, 2013 781.81 783.79 767.75 773.16 0 -15.28(-1.94%)
Jan 10, 2013 790.09 795.55 778.70 788.44 0 +14.76(+1.91%)
Jan 09, 2013 783.86 785.83 769.67 773.68 0 +3.53(+0.46%)
Jan 08, 2013 772.13 776.71 764.43 770.16 0 -2.79(-0.36%)
Jan 07, 2013 781.10 783.27 770.28 772.95 0 -9.31(-1.19%)
Jan 04, 2013 770.54 784.00 768.98 782.26 0 +17.78(+2.33%)
Jan 03, 2013 761.56 772.83 756.95 764.48 0 -4.63(-0.60%)
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.