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 (%)
Nov 29, 2013 737.64 741.19 732.50 733.87 0 -1.63(-0.22%)
Nov 27, 2013 735.49 735.49 735.49 0 +5.89(+0.81%)
Nov 26, 2013 725.40 731.19 714.54 729.60 0 +3.12(+0.43%)
Nov 25, 2013 734.48 737.67 721.10 726.48 0 +11.50(+1.61%)
Nov 22, 2013 709.33 717.35 704.42 714.98 0 +4.76(+0.67%)
Nov 21, 2013 706.16 714.72 702.69 710.22 0 +8.13(+1.16%)
Nov 20, 2013 705.87 709.11 698.71 702.09 0 -4.28(-0.61%)
Nov 19, 2013 697.89 716.54 694.67 706.37 0 +3.87(+0.55%)
Nov 18, 2013 707.79 711.29 697.59 702.50 0 -3.82(-0.54%)
Nov 15, 2013 699.26 710.70 695.13 706.32 0 +13.06(+1.88%)
Nov 14, 2013 694.75 696.94 685.19 693.26 0 +5.64(+0.82%)
Nov 12, 2013 694.14 696.64 682.88 687.62 0 -8.44(-1.21%)
Nov 11, 2013 698.90 707.30 693.27 696.06 0 -2.18(-0.31%)
Nov 08, 2013 696.00 701.23 682.59 698.25 0 +4.76(+0.69%)
Nov 07, 2013 724.17 727.02 689.71 693.48 0 -40.85(-5.56%)
Nov 06, 2013 744.02 746.73 730.94 734.33 0 -6.38(-0.86%)
Nov 05, 2013 744.82 749.66 726.75 740.71 0 -11.60(-1.54%)
Nov 04, 2013 721.63 755.34 720.34 752.30 0 +35.98(+5.02%)
Nov 01, 2013 721.10 724.67 706.57 716.33 0 -1.85(-0.26%)
Oct 31, 2013 732.86 737.98 708.39 718.17 0 -17.18(-2.34%)
Oct 30, 2013 741.29 747.47 729.04 735.35 0 -6.29(-0.85%)
Oct 29, 2013 743.97 748.00 736.00 741.64 0 -1.90(-0.26%)
Oct 28, 2013 727.68 749.35 724.99 743.54 0 +17.84(+2.46%)
Oct 25, 2013 727.36 731.63 718.72 725.70 0 -4.73(-0.65%)
Oct 24, 2013 733.95 737.87 719.45 730.43 0 -4.14(-0.56%)
Oct 23, 2013 736.89 741.68 720.67 734.57 0 -8.56(-1.15%)
Oct 22, 2013 701.56 755.75 699.83 743.13 0 +47.50(+6.83%)
Oct 21, 2013 696.81 701.56 688.35 695.64 0 +3.12(+0.45%)
Oct 18, 2013 696.25 700.23 685.45 692.52 0 -0.18(-0.03%)
Oct 17, 2013 684.27 694.58 682.89 692.69 0 +3.80(+0.55%)
Oct 16, 2013 683.40 691.14 679.31 688.89 0 +6.76(+0.99%)
Oct 15, 2013 686.84 692.29 679.16 682.13 0 -8.26(-1.20%)
Oct 14, 2013 678.71 694.39 677.08 690.39 0 +5.98(+0.87%)
Oct 11, 2013 679.50 689.52 674.62 684.41 0 +1.14(+0.17%)
Oct 10, 2013 670.73 687.09 668.66 683.27 0 +22.08(+3.34%)
Oct 09, 2013 663.69 672.12 657.22 661.18 0 +10.74(+1.65%)
Oct 08, 2013 658.55 659.90 646.83 650.44 0 -7.25(-1.10%)
Oct 07, 2013 653.13 661.10 648.62 657.69 0 -3.27(-0.49%)
Oct 04, 2013 656.87 666.41 653.85 660.95 0 +4.87(+0.74%)
Oct 03, 2013 663.50 665.22 650.37 656.08 0 -9.42(-1.42%)
Oct 02, 2013 659.18 669.21 655.77 665.50 0 -6.73(-1.00%)
Oct 01, 2013 666.68 675.38 662.47 672.23 0 +2.10(+0.31%)
Sep 27, 2013 673.13 675.37 668.10 670.14 0 -2.73(-0.41%)
Sep 26, 2013 676.10 678.98 668.38 672.87 0 -1.99(-0.30%)
Sep 25, 2013 672.46 681.14 670.24 674.87 0 +7.48(+1.12%)
Sep 24, 2013 668.40 676.05 664.73 667.38 0 -3.16(-0.47%)
Sep 23, 2013 669.36 677.09 666.05 670.54 0 +0.52(+0.08%)
Sep 20, 2013 683.40 685.40 667.50 670.02 0 -13.32(-1.95%)
Sep 19, 2013 696.63 700.62 678.76 683.34 0 -10.57(-1.52%)
Sep 18, 2013 668.86 697.49 665.91 693.91 0 +20.90(+3.11%)
Sep 17, 2013 664.63 676.99 663.69 673.01 0 +8.17(+1.23%)
Sep 16, 2013 669.91 671.17 663.23 664.84 0 +1.51(+0.23%)
Sep 13, 2013 667.91 670.56 658.77 663.32 0 -7.80(-1.16%)
Sep 12, 2013 676.85 681.14 667.39 671.13 0 -8.49(-1.25%)
Sep 11, 2013 665.58 681.58 663.12 679.62 0 +11.08(+1.66%)
Sep 10, 2013 664.31 672.25 660.37 668.54 0 +4.41(+0.66%)
Sep 09, 2013 650.76 667.94 649.59 664.13 0 +15.89(+2.45%)
Sep 06, 2013 647.87 651.84 640.40 648.24 0 +1.94(+0.30%)
Sep 05, 2013 643.24 650.18 640.99 646.30 0 +2.96(+0.46%)
Sep 04, 2013 639.93 644.39 634.05 643.34 0 +12.77(+2.03%)
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.