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 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%)
Jan 02, 2013 762.16 769.42 739.33 769.11 0 +29.78(+4.03%)
Dec 31, 2012 739.33 739.33 739.33 0 +20.03(+2.78%)
Dec 28, 2012 720.09 726.09 715.54 719.30 0 -5.24(-0.72%)
Dec 27, 2012 730.60 731.88 715.51 724.54 0 -4.06(-0.56%)
Dec 26, 2012 720.88 736.65 720.43 728.60 0 +8.95(+1.24%)
Dec 24, 2012 719.65 719.65 719.65 0 +0.07(+0.01%)
Dec 21, 2012 718.66 724.25 710.89 719.59 0 -5.36(-0.74%)
Dec 20, 2012 721.91 727.80 717.38 724.94 0 -2.04(-0.28%)
Dec 19, 2012 735.71 739.08 723.71 726.99 0 -14.29(-1.93%)
Dec 18, 2012 726.78 742.17 725.99 741.28 0 +11.82(+1.62%)
Dec 17, 2012 729.72 734.09 719.38 729.45 0 -2.23(-0.30%)
Dec 14, 2012 722.07 735.49 720.44 731.68 0 +18.55(+2.60%)
Dec 13, 2012 717.25 722.20 709.94 713.13 0 -7.07(-0.98%)
Dec 12, 2012 721.99 728.11 715.31 720.21 0 -0.85(-0.12%)
Dec 11, 2012 713.68 724.08 711.58 721.06 0 +5.94(+0.83%)
Dec 10, 2012 706.70 717.79 705.55 715.12 0 +7.50(+1.06%)
Dec 07, 2012 708.59 712.94 701.21 707.61 0 +2.31(+0.33%)
Dec 06, 2012 703.92 707.44 697.38 705.30 0 -3.90(-0.55%)
Dec 05, 2012 699.52 714.35 698.20 709.20 0 +14.29(+2.06%)
Dec 04, 2012 691.05 701.84 688.92 694.91 0 +2.27(+0.33%)
Nov 30, 2012 692.90 696.41 686.97 692.64 0 +2.93(+0.42%)
Nov 29, 2012 693.53 696.65 685.05 689.71 0 -2.04(-0.29%)
Nov 28, 2012 677.34 692.87 673.22 691.75 0 +7.14(+1.04%)
Nov 27, 2012 686.53 695.41 682.87 684.62 0 -4.55(-0.66%)
Nov 26, 2012 688.61 693.01 682.86 689.17 0 -4.12(-0.59%)
Nov 24, 2012 690.14 694.08 685.09 693.29 0 -0.02(-0.00%)
Nov 23, 2012 690.14 694.08 685.09 693.31 0 +9.78(+1.43%)
Nov 21, 2012 683.53 683.53 683.53 0 +5.82(+0.86%)
Nov 20, 2012 681.01 683.34 669.45 677.71 0 -10.71(-1.56%)
Nov 19, 2012 681.44 689.38 677.23 688.42 0 +13.02(+1.93%)
Nov 16, 2012 670.73 679.00 661.48 675.41 0 +10.63(+1.60%)
Nov 15, 2012 670.18 676.43 660.74 664.78 0 -5.41(-0.81%)
Nov 14, 2012 686.14 688.09 667.77 670.19 0 -10.63(-1.56%)
Nov 13, 2012 683.38 690.38 678.41 680.82 0 -11.06(-1.60%)
Nov 12, 2012 692.14 696.69 687.77 691.88 0 +0.43(+0.06%)
Nov 09, 2012 683.64 701.39 682.43 691.45 0 +0.82(+0.12%)
Nov 08, 2012 701.98 707.91 685.73 690.63 0 -12.10(-1.72%)
Nov 07, 2012 713.58 714.96 699.01 702.73 0 -19.47(-2.70%)
Nov 06, 2012 716.31 726.75 711.60 722.20 0 +7.94(+1.11%)
Nov 05, 2012 711.97 721.18 709.84 714.26 0 +3.75(+0.53%)
Nov 02, 2012 722.39 727.14 705.12 710.51 0 -5.64(-0.79%)
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.