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 (%)
Jan 29, 2010 1211 1224 1169 1178 0 -19.24(-1.61%)
Jan 28, 2010 1239 1243 1169 1198 0 -25.28(-2.07%)
Jan 27, 2010 1239 1248 1192 1223 0 -25.43(-2.04%)
Jan 26, 2010 1251 1284 1233 1248 0 -26.34(-2.07%)
Jan 25, 2010 1297 1306 1263 1275 0 +3.92(+0.31%)
Jan 22, 2010 1324 1327 1262 1271 0 -63.31(-4.75%)
Jan 21, 2010 1397 1406 1331 1334 0 -92.30(-6.47%)
Jan 20, 2010 1444 1447 1410 1426 0 -45.29(-3.08%)
Jan 19, 2010 1453 1482 1443 1472 0 +14.55(+1.00%)
Jan 15, 2010 1457 1457 1457 0 -25.02(-1.69%)
Jan 14, 2010 1485 1499 1476 1482 0 -3.94(-0.27%)
Jan 13, 2010 1475 1490 1449 1486 0 +5.07(+0.34%)
Jan 12, 2010 1529 1536 1472 1481 0 -130.21(-8.08%)
Jan 11, 2010 1621 1627 1587 1611 0 +54.90(+3.53%)
Jan 08, 2010 1515 1558 1513 1556 0 +31.23(+2.05%)
Jan 07, 2010 1527 1536 1503 1525 0 -20.54(-1.33%)
Jan 06, 2010 1512 1552 1507 1546 0 +70.76(+4.80%)
Jan 05, 2010 1502 1512 1462 1475 0 +20.74(+1.43%)
Jan 04, 2010 1431 1467 1426 1454 0 +58.22(+4.17%)
Dec 31, 2009 1396 1396 1396 0 -12.28(-0.87%)
Dec 30, 2009 1391 1411 1378 1408 0 +15.20(+1.09%)
Dec 29, 2009 1402 1411 1386 1393 0 -2.96(-0.21%)
Dec 28, 2009 1418 1422 1388 1396 0 -21.86(-1.54%)
Dec 24, 2009 1406 1424 1403 1418 0 +17.74(+1.27%)
Dec 23, 2009 1386 1402 1375 1400 0 +26.21(+1.91%)
Dec 22, 2009 1365 1377 1354 1374 0 -4.44(-0.32%)
Dec 21, 2009 1343 1390 1342 1378 0 +59.78(+4.53%)
Dec 18, 2009 1316 1329 1286 1319 0 -2.78(-0.21%)
Dec 17, 2009 1337 1346 1315 1321 0 -40.74(-2.99%)
Dec 16, 2009 1346 1375 1344 1362 0 +10.14(+0.75%)
Dec 15, 2009 1345 1370 1338 1352 0 -5.28(-0.39%)
Dec 14, 2009 1359 1365 1348 1357 0 +13.42(+1.00%)
Dec 11, 2009 1290 1349 1288 1344 0 +69.19(+5.43%)
Dec 10, 2009 1266 1286 1257 1275 0 +14.42(+1.14%)
Dec 09, 2009 1245 1262 1231 1260 0 +23.33(+1.89%)
Dec 08, 2009 1247 1251 1232 1237 0 -30.19(-2.38%)
Dec 07, 2009 1259 1287 1256 1267 0 -7.98(-0.63%)
Dec 04, 2009 1314 1329 1249 1275 0 -17.85(-1.38%)
Dec 03, 2009 1312 1319 1288 1293 0 -6.20(-0.48%)
Dec 02, 2009 1262 1304 1257 1299 0 +43.60(+3.47%)
Dec 01, 2009 1252 1271 1246 1255 0 +27.57(+2.25%)
Nov 30, 2009 1237 1245 1217 1228 0 -6.50(-0.53%)
Nov 27, 2009 1210 1251 1206 1234 0 -42.89(-3.36%)
Nov 25, 2009 1277 1277 1277 0 +28.80(+2.31%)
Nov 24, 2009 1259 1266 1237 1248 0 -12.18(-0.97%)
Nov 23, 2009 1281 1293 1254 1261 0 +5.73(+0.46%)
Nov 20, 2009 1245 1258 1238 1255 0 -5.96(-0.47%)
Nov 19, 2009 1280 1282 1248 1261 0 -38.56(-2.97%)
Nov 18, 2009 1305 1309 1285 1299 0 -18.44(-1.40%)
Nov 17, 2009 1300 1319 1283 1318 0 +3.56(+0.27%)
Nov 16, 2009 1288 1324 1287 1314 0 +51.03(+4.04%)
Nov 13, 2009 1256 1272 1247 1263 0 +4.65(+0.37%)
Nov 12, 2009 1280 1298 1253 1259 0 -29.73(-2.31%)
Nov 11, 2009 1303 1315 1282 1288 0 +2.53(+0.20%)
Nov 10, 2009 1278 1297 1266 1286 0 -5.40(-0.42%)
Nov 09, 2009 1274 1297 1270 1291 0 +34.97(+2.78%)
Nov 06, 2009 1233 1273 1230 1256 0 +13.81(+1.11%)
Nov 05, 2009 1236 1256 1232 1242 0 +16.34(+1.33%)
Nov 04, 2009 1259 1268 1223 1226 0 -7.00(-0.57%)
Nov 03, 2009 1184 1243 1179 1233 0 +15.08(+1.24%)
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.