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 (%)
Apr 30, 2009 896.18 917.57 880.95 892.78 0 +24.15(+2.78%)
Apr 29, 2009 858.46 882.58 847.00 868.63 0 +29.15(+3.47%)
Apr 28, 2009 839.40 857.00 828.39 839.47 0 -23.48(-2.72%)
Apr 27, 2009 861.43 886.90 854.95 862.95 0 -36.61(-4.07%)
Apr 24, 2009 887.63 912.80 877.50 899.56 0 +23.25(+2.65%)
Apr 23, 2009 861.88 884.74 844.95 876.31 0 +22.93(+2.69%)
Apr 22, 2009 843.84 885.66 832.76 853.38 0 -14.22(-1.64%)
Apr 21, 2009 816.42 874.06 811.18 867.60 0 +33.55(+4.02%)
Apr 20, 2009 884.06 891.56 828.00 834.05 0 -80.22(-8.77%)
Apr 17, 2009 910.86 926.54 896.88 914.27 0 -5.92(-0.64%)
Apr 16, 2009 927.40 931.08 890.91 920.19 0 +5.55(+0.61%)
Apr 15, 2009 880.81 920.76 870.62 914.64 0 +37.81(+4.31%)
Apr 14, 2009 896.83 925.73 868.70 876.83 0 -19.21(-2.14%)
Apr 13, 2009 858.53 916.70 844.63 896.04 0 +26.19(+3.01%)
Apr 10, 2009 843.92 874.36 832.41 869.86 0 +0.00(+0.00%)
Apr 09, 2009 843.92 874.36 832.41 869.86 0 +70.41(+8.81%)
Apr 08, 2009 795.47 807.53 754.97 799.44 0 +25.52(+3.30%)
Apr 07, 2009 762.68 790.75 749.88 773.92 0 -18.68(-2.36%)
Apr 06, 2009 804.14 806.83 763.73 792.61 0 -21.26(-2.61%)
Apr 03, 2009 805.56 822.01 777.87 813.86 0 +11.15(+1.39%)
Apr 02, 2009 793.44 832.21 785.09 802.71 0 +59.50(+8.01%)
Apr 01, 2009 700.99 754.42 689.25 743.21 0 +32.69(+4.60%)
Mar 31, 2009 702.74 727.97 679.22 710.52 0 +44.36(+6.66%)
Mar 30, 2009 716.40 718.62 654.14 666.16 0 -101.01(-13.17%)
Mar 27, 2009 766.36 782.33 751.30 767.17 0 -26.54(-3.34%)
Mar 26, 2009 778.10 802.12 765.43 793.71 0 +40.98(+5.44%)
Mar 25, 2009 744.01 777.95 719.21 752.73 0 +28.10(+3.88%)
Mar 24, 2009 720.17 747.92 703.87 724.63 0 -16.69(-2.25%)
Mar 23, 2009 720.67 742.95 708.45 741.32 0 +93.23(+14.38%)
Mar 20, 2009 655.62 664.95 617.56 648.10 0 +23.43(+3.75%)
Mar 19, 2009 600.05 670.71 591.40 624.67 0 +52.09(+9.10%)
Mar 18, 2009 569.92 588.14 545.75 572.58 0 -10.08(-1.73%)
Mar 17, 2009 565.80 592.96 555.40 582.65 0 -35.55(-5.75%)
Mar 16, 2009 603.92 647.43 592.81 618.20 0 +36.75(+6.32%)
Mar 13, 2009 595.39 602.23 571.25 581.45 0 -14.04(-2.36%)
Mar 12, 2009 573.58 599.20 552.44 595.49 0 +17.99(+3.11%)
Mar 11, 2009 609.89 615.29 569.37 577.50 0 -29.45(-4.85%)
Mar 10, 2009 568.60 612.92 565.85 606.95 0 +66.81(+12.37%)
Mar 09, 2009 524.03 561.43 519.51 540.14 0 +10.82(+2.04%)
Mar 06, 2009 544.38 556.45 507.14 529.32 0 -3.14(-0.59%)
Mar 05, 2009 592.04 595.64 522.34 532.46 0 -84.17(-13.65%)
Mar 04, 2009 587.89 629.10 579.33 616.63 0 +65.37(+11.86%)
Mar 03, 2009 575.11 587.70 542.22 551.26 0 +9.85(+1.82%)
Mar 02, 2009 592.11 597.81 539.71 541.41 0 -66.13(-10.88%)
Feb 27, 2009 607.38 633.74 589.59 607.54 0 -26.82(-4.23%)
Feb 26, 2009 643.68 681.48 623.48 634.36 0 +3.14(+0.50%)
Feb 25, 2009 634.67 651.42 600.67 631.22 0 +1.12(+0.18%)
Feb 24, 2009 588.87 634.52 571.61 630.11 0 +45.87(+7.85%)
Feb 23, 2009 633.59 636.33 579.21 584.23 0 -35.44(-5.72%)
Feb 20, 2009 615.87 633.20 595.34 619.67 0 -15.86(-2.50%)
Feb 19, 2009 663.97 678.12 633.47 635.54 0 -11.52(-1.78%)
Feb 18, 2009 667.78 677.34 632.49 647.05 0 -13.16(-1.99%)
Feb 17, 2009 691.09 705.99 657.99 660.22 0 -67.18(-9.24%)
Feb 16, 2009 734.84 743.42 714.05 727.40 0 +0.00(+0.00%)
Feb 13, 2009 734.84 743.42 714.05 727.40 0 +1.95(+0.27%)
Feb 12, 2009 738.59 747.79 695.17 725.45 0 -17.23(-2.32%)
Feb 11, 2009 757.85 766.72 725.27 742.68 0 +10.86(+1.48%)
Feb 10, 2009 807.23 831.73 724.05 731.82 0 -72.00(-8.96%)
Feb 09, 2009 801.86 836.76 789.10 803.83 0 +13.85(+1.75%)
Feb 06, 2009 773.01 805.69 763.29 789.98 0 +35.34(+4.68%)
Feb 05, 2009 728.29 770.18 711.75 754.64 0 +23.69(+3.24%)
Feb 04, 2009 744.82 766.79 721.41 730.95 0 -4.38(-0.60%)
Feb 03, 2009 722.15 741.07 709.44 735.33 0 +30.97(+4.40%)
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.