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 29, 2016 752.29 757.42 741.51 754.68 0 -2.60(-0.34%)
Jul 28, 2016 757.52 762.20 746.73 757.27 0 -6.49(-0.85%)
Jul 27, 2016 765.15 776.92 750.14 763.77 0 +1.20(+0.16%)
Jul 26, 2016 749.38 763.66 747.38 762.56 0 +12.46(+1.66%)
Jul 25, 2016 755.55 756.31 744.76 750.10 0 -4.67(-0.62%)
Jul 22, 2016 755.18 761.27 748.66 754.77 0 -3.34(-0.44%)
Jul 21, 2016 761.42 773.25 751.92 758.11 0 -1.30(-0.17%)
Jul 20, 2016 755.82 762.67 745.37 759.41 0 -4.73(-0.62%)
Jul 19, 2016 775.27 778.23 761.98 764.14 0 -23.19(-2.95%)
Jul 18, 2016 781.70 790.55 772.95 787.33 0 -3.74(-0.47%)
Jul 15, 2016 782.31 794.47 777.92 791.07 0 +5.07(+0.65%)
Jul 14, 2016 790.89 796.42 781.12 786.00 0 -0.69(-0.09%)
Jul 13, 2016 786.16 790.62 774.95 786.69 0 +1.81(+0.23%)
Jul 12, 2016 782.28 790.92 767.93 784.88 0 +32.55(+4.33%)
Jul 11, 2016 741.62 756.09 736.51 752.33 0 +19.67(+2.69%)
Jul 08, 2016 732.66 736.94 702.01 732.66 0 +30.65(+4.37%)
Jul 07, 2016 701.34 712.08 697.27 702.01 0 +5.95(+0.85%)
Jul 06, 2016 696.07 696.07 696.07 696.07 0 +0.38(+0.05%)
Jul 05, 2016 705.65 707.48 689.54 695.69 0 -8.86(-1.26%)
Jul 01, 2016 704.55 704.55 704.55 704.55 0 +17.21(+2.50%)
Jun 30, 2016 681.32 689.80 670.12 687.34 0 +15.11(+2.25%)
Jun 29, 2016 697.35 700.25 667.29 672.23 0 -14.13(-2.06%)
Jun 28, 2016 685.75 691.07 677.08 686.35 0 +18.51(+2.77%)
Jun 27, 2016 680.69 683.53 657.49 667.85 0 -15.29(-2.24%)
Jun 24, 2016 694.00 707.53 679.82 683.13 0 -50.01(-6.82%)
Jun 23, 2016 727.88 735.58 721.93 733.14 0 +17.91(+2.50%)
Jun 22, 2016 718.06 731.39 712.28 715.23 0 +2.92(+0.41%)
Jun 21, 2016 707.05 716.25 700.46 712.32 0 +5.47(+0.77%)
Jun 20, 2016 706.27 718.25 702.73 706.85 0 +19.55(+2.85%)
Jun 17, 2016 689.08 699.95 678.71 687.30 0 +2.36(+0.34%)
Jun 16, 2016 678.26 687.61 669.03 684.93 0 -2.54(-0.37%)
Jun 15, 2016 678.39 697.69 674.47 687.48 0 +18.61(+2.78%)
Jun 14, 2016 678.21 684.89 663.20 668.87 0 -10.25(-1.51%)
Jun 13, 2016 689.12 696.53 677.51 679.12 0 -13.51(-1.95%)
Jun 10, 2016 700.00 707.43 688.49 692.63 0 -20.21(-2.84%)
Jun 09, 2016 709.21 717.20 697.06 712.84 0 -1.37(-0.19%)
Jun 08, 2016 725.14 732.57 712.36 714.22 0 -1.44(-0.20%)
Jun 07, 2016 715.41 720.41 711.24 715.65 0 +2.00(+0.28%)
Jun 06, 2016 700.78 715.71 700.46 713.65 0 +18.65(+2.68%)
Jun 03, 2016 690.40 698.74 681.34 695.00 0 +10.26(+1.50%)
Jun 02, 2016 679.34 690.11 675.44 684.74 0 +4.84(+0.71%)
Jun 01, 2016 676.25 682.67 668.96 679.90 0 +0.04(+0.01%)
May 31, 2016 684.36 693.26 676.46 679.87 0 -1.84(-0.27%)
May 27, 2016 681.71 681.71 681.71 681.71 0 -7.57(-1.10%)
May 26, 2016 703.49 707.65 684.36 689.28 0 -3.22(-0.47%)
May 25, 2016 686.49 699.28 684.70 692.50 0 +10.01(+1.47%)
May 24, 2016 678.89 690.21 672.17 682.49 0 +10.27(+1.53%)
May 23, 2016 672.75 679.63 663.53 672.21 0 +4.52(+0.68%)
May 20, 2016 674.75 678.00 662.22 667.70 0 -0.43(-0.06%)
May 19, 2016 657.10 669.77 648.48 668.12 0 +3.08(+0.46%)
May 18, 2016 675.62 685.91 659.77 665.04 0 -18.82(-2.75%)
May 17, 2016 684.65 695.42 673.53 683.86 0 -3.75(-0.55%)
May 16, 2016 689.25 700.47 683.46 687.61 0 +12.17(+1.80%)
May 13, 2016 684.86 696.15 673.29 675.45 0 -16.48(-2.38%)
May 12, 2016 705.38 711.06 681.94 691.93 0 -7.14(-1.02%)
May 11, 2016 706.47 714.16 697.69 699.07 0 -6.66(-0.94%)
May 10, 2016 698.96 708.15 686.45 705.72 0 +13.90(+2.01%)
May 09, 2016 720.67 721.02 690.63 691.82 0 -39.61(-5.42%)
May 06, 2016 726.81 744.79 725.60 731.43 0 +2.99(+0.41%)
May 05, 2016 747.35 751.35 724.17 728.45 0 -12.88(-1.74%)
May 04, 2016 744.50 754.83 735.94 741.33 0 -9.16(-1.22%)
May 03, 2016 770.47 773.33 744.53 750.49 0 -36.78(-4.67%)
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.