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 (%)
Jul 31, 2015 755.35 759.30 736.27 738.42 0 -11.87(-1.58%)
Jul 30, 2015 765.72 769.94 744.31 750.30 0 -20.29(-2.63%)
Jul 29, 2015 761.17 778.89 749.73 770.59 0 +19.15(+2.55%)
Jul 28, 2015 740.09 755.62 730.76 751.44 0 +17.10(+2.33%)
Jul 27, 2015 738.74 756.99 730.80 734.34 0 -23.14(-3.06%)
Jul 24, 2015 764.27 766.71 744.27 757.48 0 -10.60(-1.38%)
Jul 23, 2015 780.96 786.69 764.43 768.08 0 -0.38(-0.05%)
Jul 22, 2015 773.41 781.00 760.91 768.46 0 -11.84(-1.52%)
Jul 21, 2015 782.33 796.26 775.61 780.30 0 +2.18(+0.28%)
Jul 20, 2015 797.70 799.11 776.66 778.12 0 -23.39(-2.92%)
Jul 17, 2015 802.54 808.04 791.88 801.51 0 +1.54(+0.19%)
Jul 16, 2015 803.96 807.50 791.59 799.97 0 +3.57(+0.45%)
Jul 15, 2015 809.16 811.71 793.07 796.40 0 -22.56(-2.76%)
Jul 14, 2015 819.84 825.86 809.07 818.96 0 -10.01(-1.21%)
Jul 13, 2015 826.85 835.57 819.80 828.98 0 +12.66(+1.55%)
Jul 10, 2015 822.64 831.07 810.65 816.31 0 +18.50(+2.32%)
Jul 09, 2015 803.28 817.82 791.77 797.82 0 +25.01(+3.24%)
Jul 08, 2015 795.43 805.32 766.07 772.81 0 -52.59(-6.37%)
Jul 07, 2015 807.69 831.94 783.10 825.40 0 -19.20(-2.27%)
Jul 06, 2015 840.31 855.33 832.58 844.59 0 -32.31(-3.68%)
Jul 02, 2015 876.90 876.90 876.90 876.90 0 -2.15(-0.24%)
Jul 01, 2015 888.31 891.27 871.02 879.05 0 -6.69(-0.76%)
Jun 30, 2015 905.91 909.15 883.48 885.74 0 -8.16(-0.91%)
Jun 29, 2015 904.45 913.05 892.47 893.89 0 -25.19(-2.74%)
Jun 26, 2015 915.66 927.43 910.13 919.08 0 -1.74(-0.19%)
Jun 25, 2015 930.70 935.16 917.66 920.82 0 -12.35(-1.32%)
Jun 24, 2015 933.79 943.11 931.01 933.17 0 -1.77(-0.19%)
Jun 23, 2015 933.25 940.36 929.49 934.94 0 +5.57(+0.60%)
Jun 22, 2015 934.86 936.87 922.26 929.37 0 -11.54(-1.23%)
Jun 19, 2015 938.49 946.26 933.62 940.91 0 -4.04(-0.43%)
Jun 18, 2015 946.48 953.31 937.59 944.95 0 -5.29(-0.56%)
Jun 17, 2015 953.70 957.26 940.99 950.24 0 -3.20(-0.34%)
Jun 16, 2015 944.40 956.53 939.15 953.44 0 -3.29(-0.34%)
Jun 15, 2015 957.55 967.09 951.06 956.73 0 -8.65(-0.90%)
Jun 12, 2015 966.80 973.80 961.65 965.38 0 +0.79(+0.08%)
Jun 11, 2015 966.44 971.12 957.77 964.58 0 -3.80(-0.39%)
Jun 10, 2015 970.82 978.20 962.49 968.38 0 +4.03(+0.42%)
Jun 09, 2015 968.09 974.48 960.17 964.35 0 -19.23(-1.96%)
Jun 08, 2015 993.34 996.08 982.39 983.58 0 -4.87(-0.49%)
Jun 05, 2015 988.95 993.57 981.45 988.45 0 -7.34(-0.74%)
Jun 04, 2015 998.85 1006 992.52 995.79 0 -10.05(-1.00%)
Jun 03, 2015 1004 1016 1002 1006 0 +1.81(+0.18%)
Jun 02, 2015 990.28 1016 988.89 1004 0 +6.67(+0.67%)
Jun 01, 2015 1003 1006 987.03 997.36 0 +0.36(+0.04%)
May 29, 2015 1006 1010 991.58 997.00 0 -10.02(-0.99%)
May 28, 2015 1011 1014 998.21 1007 0 -25.56(-2.48%)
May 27, 2015 1029 1036 1022 1033 0 -2.28(-0.22%)
May 26, 2015 1044 1045 1027 1035 0 -11.89(-1.14%)
May 22, 2015 1047 1047 1047 1047 0 +7.83(+0.75%)
May 21, 2015 1043 1047 1036 1039 0 -5.98(-0.57%)
May 20, 2015 1050 1053 1041 1045 0 -5.52(-0.53%)
May 19, 2015 1068 1070 1046 1050 0 -17.85(-1.67%)
May 18, 2015 1071 1078 1055 1068 0 -16.21(-1.49%)
May 15, 2015 1095 1098 1078 1084 0 -10.28(-0.94%)
May 14, 2015 1101 1109 1091 1095 0 +32.80(+3.09%)
May 13, 2015 1062 1078 1059 1062 0 +1.17(+0.11%)
May 12, 2015 1059 1068 1054 1061 0 -7.35(-0.69%)
May 11, 2015 1080 1082 1064 1068 0 -9.38(-0.87%)
May 08, 2015 1076 1082 1064 1078 0 +12.67(+1.19%)
May 07, 2015 1063 1076 1049 1065 0 -20.30(-1.87%)
May 06, 2015 1104 1107 1080 1085 0 -14.15(-1.29%)
May 05, 2015 1118 1122 1096 1099 0 -24.36(-2.17%)
May 04, 2015 1127 1138 1120 1124 0 +12.48(+1.12%)
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.