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 30, 2016 895.82 905.90 888.35 892.49 0 -24.04(-2.62%)
Nov 29, 2016 916.97 924.34 904.96 916.52 0 -9.12(-0.98%)
Nov 28, 2016 936.51 938.10 919.59 925.64 0 -0.85(-0.09%)
Nov 25, 2016 924.09 929.54 918.43 926.49 0 +39.62(+4.47%)
Nov 23, 2016 886.87 886.87 886.87 886.87 0 -8.24(-0.92%)
Nov 22, 2016 887.30 898.74 883.21 895.11 0 +18.67(+2.13%)
Nov 21, 2016 875.29 880.89 868.36 876.44 0 +16.30(+1.89%)
Nov 18, 2016 858.48 866.60 848.82 860.14 0 -19.05(-2.17%)
Nov 17, 2016 882.44 890.10 871.54 879.19 0 +18.12(+2.10%)
Nov 16, 2016 852.98 864.87 849.57 861.07 0 -11.74(-1.34%)
Nov 15, 2016 857.19 874.35 849.40 872.80 0 -1.05(-0.12%)
Nov 14, 2016 866.72 880.15 860.14 873.86 0 +3.91(+0.45%)
Nov 11, 2016 853.33 873.63 850.12 869.95 0 +14.25(+1.67%)
Nov 10, 2016 846.40 864.19 838.11 855.70 0 +49.96(+6.20%)
Nov 09, 2016 777.86 808.83 776.83 805.74 0 +22.90(+2.93%)
Nov 08, 2016 768.69 788.66 768.34 782.84 0 +17.30(+2.26%)
Nov 07, 2016 761.39 769.63 755.69 765.54 0 +26.88(+3.64%)
Nov 04, 2016 737.54 743.03 732.28 738.65 0 -1.56(-0.21%)
Nov 03, 2016 738.72 745.61 734.63 740.21 0 +3.83(+0.52%)
Nov 02, 2016 740.28 749.18 731.61 736.38 0 -2.34(-0.32%)
Nov 01, 2016 748.52 755.38 732.65 738.72 0 -10.66(-1.42%)
Oct 31, 2016 740.90 751.77 736.70 749.38 0 +4.88(+0.65%)
Oct 28, 2016 741.49 751.30 736.08 744.50 0 -18.86(-2.47%)
Oct 27, 2016 763.26 766.66 756.55 763.36 0 +7.52(+0.99%)
Oct 26, 2016 752.56 760.99 747.09 755.84 0 +13.51(+1.82%)
Oct 25, 2016 744.68 752.76 738.00 742.33 0 -1.53(-0.21%)
Oct 24, 2016 741.79 753.02 736.25 743.87 0 +3.08(+0.42%)
Oct 21, 2016 734.93 742.37 732.84 740.79 0 +0.95(+0.13%)
Oct 20, 2016 751.77 756.66 731.66 739.84 0 -22.32(-2.93%)
Oct 19, 2016 765.45 769.53 756.78 762.16 0 -2.91(-0.38%)
Oct 18, 2016 770.25 771.42 759.11 765.07 0 +5.12(+0.67%)
Oct 17, 2016 760.36 766.95 754.84 759.95 0 -2.22(-0.29%)
Oct 14, 2016 761.03 768.17 756.82 762.18 0 +4.63(+0.61%)
Oct 13, 2016 753.81 762.41 743.89 757.55 0 -6.64(-0.87%)
Oct 12, 2016 757.70 768.43 755.62 764.19 0 +5.35(+0.71%)
Oct 11, 2016 761.50 767.80 752.72 758.84 0 -27.88(-3.54%)
Oct 10, 2016 778.58 790.52 777.70 786.72 0 +12.58(+1.62%)
Oct 07, 2016 776.31 780.52 768.60 774.14 0 -2.59(-0.33%)
Oct 06, 2016 773.48 777.55 772.51 776.73 0 +2.02(+0.26%)
Oct 05, 2016 767.63 776.47 761.69 774.71 0 +15.72(+2.07%)
Oct 04, 2016 755.18 763.77 748.11 758.99 0 +28.28(+3.87%)
Sep 26, 2016 735.31 741.53 729.24 730.71 0 -7.85(-1.06%)
Sep 23, 2016 737.24 747.51 733.72 738.56 0 -3.76(-0.51%)
Sep 22, 2016 741.55 753.30 738.74 742.32 0 +9.32(+1.27%)
Sep 21, 2016 724.82 734.41 718.10 733.00 0 +14.93(+2.08%)
Sep 20, 2016 716.84 723.26 711.21 718.07 0 +4.94(+0.69%)
Sep 19, 2016 723.34 725.08 708.98 713.13 0 -3.38(-0.47%)
Sep 16, 2016 710.04 718.28 705.91 716.50 0 +1.64(+0.23%)
Sep 15, 2016 709.96 718.89 707.14 714.86 0 +5.55(+0.78%)
Sep 14, 2016 724.54 725.60 706.90 709.31 0 -4.32(-0.61%)
Sep 13, 2016 721.44 724.31 707.94 713.63 0 -20.98(-2.86%)
Sep 12, 2016 717.25 736.19 711.58 734.61 0 +4.80(+0.66%)
Sep 09, 2016 756.18 756.38 723.05 729.82 0 -30.68(-4.03%)
Sep 08, 2016 768.89 770.58 754.38 760.50 0 -3.61(-0.47%)
Sep 07, 2016 768.49 771.29 758.27 764.11 0 -5.93(-0.77%)
Sep 06, 2016 764.00 772.43 757.98 770.04 0 +11.91(+1.57%)
Sep 02, 2016 758.13 758.13 758.13 758.13 0 +1.71(+0.23%)
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.