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 31, 2013 776.05 776.05 776.05 0 +4.57(+0.59%)
Dec 30, 2013 778.11 785.28 768.27 771.48 0 -6.78(-0.87%)
Dec 27, 2013 762.18 779.64 760.86 778.26 0 +17.15(+2.25%)
Dec 26, 2013 760.86 766.93 755.82 761.11 0 +1.43(+0.19%)
Dec 24, 2013 759.68 759.68 759.68 0 +12.65(+1.69%)
Dec 23, 2013 741.33 752.15 737.41 747.03 0 +10.21(+1.39%)
Dec 20, 2013 738.98 746.25 731.46 736.82 0 +2.10(+0.29%)
Dec 19, 2013 726.70 740.46 722.45 734.72 0 +2.58(+0.35%)
Dec 18, 2013 721.31 736.08 716.80 732.14 0 +14.35(+2.00%)
Dec 17, 2013 711.65 723.33 705.80 717.79 0 +0.94(+0.13%)
Dec 16, 2013 715.14 721.00 710.59 716.85 0 +4.67(+0.66%)
Dec 13, 2013 707.36 714.82 703.51 712.18 0 +5.36(+0.76%)
Dec 12, 2013 706.24 713.72 701.43 706.82 0 +2.86(+0.41%)
Dec 11, 2013 723.14 724.01 701.72 703.97 0 -21.38(-2.95%)
Dec 10, 2013 721.17 729.78 717.90 725.35 0 +1.96(+0.27%)
Dec 09, 2013 720.71 727.13 716.81 723.39 0 +2.73(+0.38%)
Dec 06, 2013 724.74 727.52 717.95 720.66 0 +3.99(+0.56%)
Dec 05, 2013 715.87 720.96 711.84 716.68 0 -1.02(-0.14%)
Dec 04, 2013 714.25 727.24 711.23 717.69 0 -0.61(-0.09%)
Dec 03, 2013 724.85 729.51 711.70 718.30 0 -9.29(-1.28%)
Dec 02, 2013 732.18 735.96 723.44 727.60 0 -6.27(-0.85%)
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%)
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.