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 (%)
May 29, 2015 1006 1010 991.58 997.00 0 -10.02(-0.99%)
May 28, 2015 1011 1014 998.21 1007 0 -25.56(-2.48%)
May 27, 2015 1029 1036 1022 1033 0 -2.28(-0.22%)
May 26, 2015 1044 1045 1027 1035 0 -11.89(-1.14%)
May 22, 2015 1047 1047 1047 1047 0 +7.83(+0.75%)
May 21, 2015 1043 1047 1036 1039 0 -5.98(-0.57%)
May 20, 2015 1050 1053 1041 1045 0 -5.52(-0.53%)
May 19, 2015 1068 1070 1046 1050 0 -17.85(-1.67%)
May 18, 2015 1071 1078 1055 1068 0 -16.21(-1.49%)
May 15, 2015 1095 1098 1078 1084 0 -10.28(-0.94%)
May 14, 2015 1101 1109 1091 1095 0 +32.80(+3.09%)
May 13, 2015 1062 1078 1059 1062 0 +1.17(+0.11%)
May 12, 2015 1059 1068 1054 1061 0 -7.35(-0.69%)
May 11, 2015 1080 1082 1064 1068 0 -9.38(-0.87%)
May 08, 2015 1076 1082 1064 1078 0 +12.67(+1.19%)
May 07, 2015 1063 1076 1049 1065 0 -20.30(-1.87%)
May 06, 2015 1104 1107 1080 1085 0 -14.15(-1.29%)
May 05, 2015 1118 1122 1096 1099 0 -24.36(-2.17%)
May 04, 2015 1127 1138 1120 1124 0 +12.48(+1.12%)
May 01, 2015 1075 1120 1071 1111 0 +42.21(+3.95%)
Apr 30, 2015 1074 1078 1060 1069 0 -20.35(-1.87%)
Apr 29, 2015 1081 1095 1072 1089 0 -11.44(-1.04%)
Apr 28, 2015 1104 1116 1092 1101 0 +8.07(+0.74%)
Apr 27, 2015 1086 1110 1082 1093 0 +18.53(+1.73%)
Apr 24, 2015 1070 1080 1065 1074 0 +3.89(+0.36%)
Apr 23, 2015 1070 1082 1058 1070 0 -4.69(-0.44%)
Apr 22, 2015 1074 1077 1066 1075 0 +10.95(+1.03%)
Apr 21, 2015 1073 1075 1058 1064 0 -4.90(-0.46%)
Apr 20, 2015 1068 1082 1058 1069 0 +0.95(+0.09%)
Apr 17, 2015 1066 1077 1058 1068 0 -3.66(-0.34%)
Apr 16, 2015 1079 1088 1066 1072 0 +20.02(+1.90%)
Apr 15, 2015 1057 1061 1047 1052 0 -4.25(-0.40%)
Apr 14, 2015 1058 1065 1050 1056 0 -2.35(-0.22%)
Apr 13, 2015 1055 1078 1048 1058 0 +3.17(+0.30%)
Apr 10, 2015 1072 1075 1045 1055 0 -28.02(-2.59%)
Apr 09, 2015 1079 1097 1048 1083 0 +9.49(+0.88%)
Apr 08, 2015 1061 1081 1055 1074 0 +48.93(+4.78%)
Apr 07, 2015 1028 1038 1022 1025 0 +4.95(+0.49%)
Apr 06, 2015 1007 1026 1004 1020 0 +18.96(+1.89%)
Apr 02, 2015 1001 1001 1001 1001 0 +16.60(+1.69%)
Apr 01, 2015 976.15 990.70 970.46 984.12 0 +12.92(+1.33%)
Mar 31, 2015 965.49 977.08 961.01 971.20 0 -10.65(-1.08%)
Mar 30, 2015 974.42 986.23 969.99 981.85 0 +26.77(+2.80%)
Mar 27, 2015 959.42 963.89 948.89 955.08 0 -1.55(-0.16%)
Mar 26, 2015 955.46 966.12 952.21 956.63 0 +0.76(+0.08%)
Mar 25, 2015 961.33 973.03 952.55 955.87 0 -9.03(-0.94%)
Mar 24, 2015 954.30 966.79 944.05 964.90 0 +1.27(+0.13%)
Mar 23, 2015 959.35 975.71 956.56 963.63 0 +4.43(+0.46%)
Mar 20, 2015 961.13 967.46 952.85 959.20 0 -3.21(-0.33%)
Mar 19, 2015 971.40 974.11 950.50 962.41 0 -17.50(-1.79%)
Mar 18, 2015 960.95 988.34 956.53 979.90 0 +16.41(+1.70%)
Mar 17, 2015 967.52 974.32 958.30 963.49 0 -7.74(-0.80%)
Mar 16, 2015 989.43 990.97 964.41 971.23 0 -8.67(-0.88%)
Mar 13, 2015 987.07 991.89 968.10 979.90 0 -13.39(-1.35%)
Mar 12, 2015 990.30 1000 983.05 993.29 0 +10.70(+1.09%)
Mar 11, 2015 983.46 988.73 976.11 982.59 0 +1.68(+0.17%)
Mar 10, 2015 988.02 995.07 975.80 980.91 0 -19.89(-1.99%)
Mar 09, 2015 1011 1016 982.24 1001 0 -39.70(-3.82%)
Mar 06, 2015 1035 1049 1028 1040 0 +14.89(+1.45%)
Mar 05, 2015 1028 1033 1013 1026 0 -14.24(-1.37%)
Mar 04, 2015 1040 1080 1019 1040 0 -39.90(-3.70%)
Mar 03, 2015 1080 1087 1079 1080 0 +4.48(+0.42%)
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.