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 (%)
Jun 30, 2017 1018 1028 1010 1021 0 +9.57(+0.95%)
Jun 29, 2017 1021 1026 1004 1011 0 -5.51(-0.54%)
Jun 28, 2017 1013 1023 1005 1017 0 +28.92(+2.93%)
Jun 27, 2017 987.82 998.80 983.91 988.08 0 -0.26(-0.03%)
Jun 26, 2017 983.98 992.82 979.32 988.34 0 +11.10(+1.14%)
Jun 23, 2017 965.37 983.92 958.58 977.24 0 -2.23(-0.23%)
Jun 22, 2017 977.85 988.01 974.22 979.47 0 -10.29(-1.04%)
Jun 21, 2017 998.45 1003 984.75 989.76 0 +4.53(+0.46%)
Jun 20, 2017 995.55 1005 982.72 985.23 0 -1.22(-0.12%)
Jun 19, 2017 983.80 992.10 976.16 986.45 0 +27.38(+2.85%)
Jun 16, 2017 965.35 973.97 951.97 959.07 0 -3.33(-0.35%)
Jun 15, 2017 966.21 979.76 957.73 962.41 0 -39.08(-3.90%)
Jun 14, 2017 1012 1018 992.98 1001 0 +10.17(+1.03%)
Jun 13, 2017 986.67 1001 981.57 991.32 0 +25.51(+2.64%)
Jun 12, 2017 961.74 972.69 955.16 965.81 0 -0.88(-0.09%)
Jun 09, 2017 972.11 981.89 958.16 966.69 0 -10.95(-1.12%)
Jun 08, 2017 952.52 980.46 946.27 977.64 0 +23.57(+2.47%)
Jun 07, 2017 955.98 961.84 946.79 954.07 0 +27.24(+2.94%)
Jun 06, 2017 925.32 930.09 916.87 926.83 0 +2.09(+0.23%)
Jun 05, 2017 921.46 932.45 914.72 924.74 0 -1.46(-0.16%)
Jun 02, 2017 923.66 933.53 919.89 926.19 0 -11.96(-1.27%)
Jun 01, 2017 930.75 941.66 926.70 938.15 0 +8.22(+0.88%)
May 31, 2017 939.02 939.57 917.06 929.93 0 -16.93(-1.79%)
May 30, 2017 942.39 952.14 938.40 946.86 0 -0.28(-0.03%)
May 26, 2017 944.39 951.19 940.78 947.14 0 +12.25(+1.31%)
May 25, 2017 935.55 945.52 930.12 934.89 0 +5.68(+0.61%)
May 24, 2017 926.52 935.53 917.04 929.21 0 +1.45(+0.16%)
May 23, 2017 922.70 930.94 911.69 927.76 0 -4.18(-0.45%)
May 22, 2017 930.70 936.77 924.02 931.94 0 +10.63(+1.15%)
May 19, 2017 912.62 935.98 909.95 921.31 0 +21.71(+2.41%)
May 18, 2017 887.12 903.63 879.39 899.60 0 -1.46(-0.16%)
May 17, 2017 908.62 913.22 895.42 901.06 0 -15.09(-1.65%)
May 16, 2017 914.62 922.02 908.09 916.15 0 -7.84(-0.85%)
May 15, 2017 917.90 929.08 915.35 923.99 0 +9.19(+1.00%)
May 12, 2017 909.82 919.83 906.64 914.80 0 +6.53(+0.72%)
May 11, 2017 908.46 913.68 898.47 908.27 0 +11.29(+1.26%)
May 10, 2017 890.62 904.98 885.47 896.98 0 -20.28(-2.21%)
May 09, 2017 917.66 924.38 910.97 917.27 0 +14.44(+1.60%)
May 08, 2017 912.33 915.77 898.06 902.83 0 -11.47(-1.25%)
May 05, 2017 905.10 918.84 898.75 914.29 0 -3.51(-0.38%)
May 04, 2017 927.31 930.27 911.97 917.81 0 -31.49(-3.32%)
May 03, 2017 961.85 968.13 942.51 949.30 0 -17.41(-1.80%)
May 02, 2017 969.16 973.56 961.75 966.70 0 -9.63(-0.99%)
May 01, 2017 975.36 983.03 966.15 976.34 0 +0.79(+0.08%)
Apr 28, 2017 978.80 982.79 968.89 975.55 0 -7.64(-0.78%)
Apr 27, 2017 997.54 1001 976.42 983.19 0 -22.69(-2.26%)
Apr 26, 2017 990.38 1014 984.22 1006 0 +12.59(+1.27%)
Apr 25, 2017 986.01 1009 965.09 993.29 0 +10.06(+1.02%)
Apr 24, 2017 984.28 991.72 976.28 983.24 0 -2.99(-0.30%)
Apr 21, 2017 999.82 1003 982.46 986.23 0 -24.90(-2.46%)
Apr 20, 2017 1007 1020 999.53 1011 0 +18.43(+1.86%)
Apr 19, 2017 1003 1007 991.33 992.70 0 +12.02(+1.23%)
Apr 18, 2017 976.96 988.41 972.20 980.68 0 +19.34(+2.01%)
Apr 17, 2017 950.41 965.12 948.40 961.34 0 +14.90(+1.57%)
Apr 13, 2017 955.92 965.03 945.91 946.43 0 -15.39(-1.60%)
Apr 12, 2017 981.20 981.87 958.95 961.82 0 -28.12(-2.84%)
Apr 11, 2017 978.93 992.79 972.18 989.94 0 -1.84(-0.19%)
Apr 10, 2017 992.43 996.11 986.43 991.78 0 -2.49(-0.25%)
Apr 07, 2017 992.08 1001 987.56 994.27 0 +8.62(+0.88%)
Apr 06, 2017 981.52 989.64 975.75 985.64 0 +5.21(+0.53%)
Apr 05, 2017 992.22 997.71 978.09 980.43 0 +10.04(+1.04%)
Apr 04, 2017 963.22 976.49 958.42 970.39 0 +4.85(+0.50%)
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.