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 (%)
Dec 30, 2011 699.57 705.89 695.82 702.71 0 -0.18(-0.03%)
Dec 29, 2011 696.52 705.87 695.12 702.89 0 +11.17(+1.61%)
Dec 28, 2011 709.96 713.29 688.88 691.72 0 -24.44(-3.41%)
Dec 27, 2011 717.65 725.36 712.36 716.16 0 -6.39(-0.88%)
Dec 23, 2011 722.55 722.55 722.55 0 +8.49(+1.19%)
Dec 21, 2011 713.44 720.99 702.02 714.06 0 -3.68(-0.51%)
Dec 20, 2011 696.31 719.25 695.24 717.74 0 +34.55(+5.06%)
Dec 19, 2011 705.04 708.11 680.58 683.19 0 -27.93(-3.93%)
Dec 16, 2011 713.45 722.99 701.81 711.12 0 +9.45(+1.35%)
Dec 15, 2011 719.88 722.99 697.06 701.68 0 -8.57(-1.21%)
Dec 14, 2011 716.21 727.99 705.54 710.24 0 -15.19(-2.09%)
Dec 13, 2011 750.45 757.32 720.25 725.43 0 -20.79(-2.79%)
Dec 12, 2011 756.60 759.84 737.21 746.23 0 -29.58(-3.81%)
Dec 09, 2011 761.42 780.70 759.66 775.80 0 +20.04(+2.65%)
Dec 08, 2011 786.14 789.47 752.43 755.77 0 -36.20(-4.57%)
Dec 07, 2011 787.51 796.66 778.14 791.97 0 +2.93(+0.37%)
Dec 06, 2011 789.74 798.08 780.86 789.04 0 -8.47(-1.06%)
Dec 05, 2011 795.29 807.45 788.21 797.51 0 +16.60(+2.13%)
Dec 02, 2011 794.04 799.75 779.36 780.91 0 -9.41(-1.19%)
Dec 01, 2011 792.53 800.82 779.33 790.32 0 -6.81(-0.85%)
Nov 30, 2011 781.05 800.95 773.86 797.12 0 +49.87(+6.67%)
Nov 29, 2011 758.03 763.28 742.27 747.26 0 -8.80(-1.16%)
Nov 28, 2011 745.52 763.98 740.35 756.06 0 +43.29(+6.07%)
Nov 25, 2011 709.90 727.18 706.95 712.76 0 +7.52(+1.07%)
Nov 23, 2011 705.24 705.24 705.24 0 -33.79(-4.57%)
Nov 22, 2011 750.47 756.50 728.43 739.03 0 -7.39(-0.99%)
Nov 21, 2011 752.97 758.97 731.69 746.42 0 -25.16(-3.26%)
Nov 18, 2011 777.71 783.91 764.42 771.57 0 -0.87(-0.11%)
Nov 17, 2011 802.28 809.96 768.03 772.44 0 -30.68(-3.82%)
Nov 16, 2011 823.33 829.10 800.63 803.12 0 -33.82(-4.04%)
Nov 15, 2011 828.44 844.07 821.18 836.94 0 +1.74(+0.21%)
Nov 14, 2011 847.50 853.87 828.63 835.20 0 -20.57(-2.40%)
Nov 11, 2011 839.28 863.12 836.83 855.77 0 +30.09(+3.64%)
Nov 10, 2011 830.66 838.48 812.57 825.68 0 +0.85(+0.10%)
Nov 09, 2011 847.76 852.96 819.54 824.83 0 -57.98(-6.57%)
Nov 08, 2011 883.33 888.26 858.18 882.81 0 -6.23(-0.70%)
Nov 07, 2011 892.75 908.11 871.52 889.03 0 -6.25(-0.70%)
Nov 04, 2011 889.75 899.32 868.79 895.29 0 +6.57(+0.74%)
Nov 03, 2011 883.06 894.94 862.13 888.72 0 +19.61(+2.26%)
Nov 02, 2011 861.78 874.12 848.12 869.11 0 +43.46(+5.26%)
Nov 01, 2011 814.64 847.51 801.57 825.65 0 -28.65(-3.35%)
Oct 31, 2011 895.42 898.41 853.72 854.31 0 -73.12(-7.88%)
Oct 28, 2011 917.20 940.89 903.57 927.43 0 +4.76(+0.52%)
Oct 27, 2011 888.42 936.41 883.99 922.66 0 +97.51(+11.82%)
Oct 26, 2011 825.62 835.36 802.05 825.16 0 +19.98(+2.48%)
Oct 25, 2011 831.82 839.65 803.61 805.17 0 -31.27(-3.74%)
Oct 24, 2011 806.05 845.16 801.88 836.44 0 +43.00(+5.42%)
Oct 21, 2011 780.60 795.35 774.99 793.45 0 +29.67(+3.88%)
Oct 20, 2011 763.02 771.07 743.71 763.78 0 +0.45(+0.06%)
Oct 19, 2011 788.11 791.46 759.75 763.33 0 -37.83(-4.72%)
Oct 18, 2011 769.33 805.52 749.27 801.15 0 +23.63(+3.04%)
Oct 17, 2011 824.32 826.54 773.70 777.52 0 -37.44(-4.59%)
Oct 14, 2011 817.17 824.62 795.59 814.97 0 +1.27(+0.16%)
Oct 13, 2011 811.79 819.32 786.06 813.69 0 -7.23(-0.88%)
Oct 12, 2011 809.77 844.06 797.19 820.93 0 +20.65(+2.58%)
Oct 11, 2011 781.94 811.53 774.64 800.28 0 +17.89(+2.29%)
Oct 10, 2011 771.71 783.95 764.19 782.39 0 +28.26(+3.75%)
Oct 07, 2011 788.25 790.56 741.92 754.13 0 -13.36(-1.74%)
Oct 06, 2011 766.75 774.95 751.74 767.49 0 +24.76(+3.33%)
Oct 05, 2011 723.70 747.39 711.22 742.73 0 +23.34(+3.24%)
Oct 04, 2011 685.06 723.16 665.07 719.39 0 +25.73(+3.71%)
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.