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 (%)
Sep 30, 2009 1260 1272 1225 1242 0 -14.30(-1.14%)
Sep 29, 2009 1268 1280 1243 1256 0 -9.44(-0.75%)
Sep 28, 2009 1247 1272 1233 1266 0 +21.07(+1.69%)
Sep 25, 2009 1256 1267 1235 1245 0 -20.40(-1.61%)
Sep 24, 2009 1312 1319 1252 1265 0 -48.10(-3.66%)
Sep 23, 2009 1339 1352 1310 1313 0 -24.67(-1.84%)
Sep 22, 2009 1336 1346 1316 1338 0 +18.38(+1.39%)
Sep 21, 2009 1312 1327 1287 1319 0 -30.70(-2.27%)
Sep 18, 2009 1368 1374 1339 1350 0 -6.40(-0.47%)
Sep 17, 2009 1380 1409 1345 1356 0 +3.90(+0.29%)
Sep 16, 2009 1363 1383 1300 1352 0 +20.38(+1.53%)
Sep 15, 2009 1278 1340 1274 1332 0 +52.19(+4.08%)
Sep 14, 2009 1251 1284 1245 1280 0 -4.42(-0.34%)
Sep 11, 2009 1293 1305 1272 1284 0 -0.11(-0.01%)
Sep 10, 2009 1279 1292 1259 1284 0 +5.28(+0.41%)
Sep 09, 2009 1269 1291 1263 1279 0 +4.99(+0.39%)
Sep 08, 2009 1268 1281 1259 1274 0 +52.54(+4.30%)
Sep 04, 2009 1222 1222 1222 0 +19.01(+1.58%)
Sep 03, 2009 1192 1207 1180 1203 0 +52.20(+4.54%)
Sep 02, 2009 1141 1163 1126 1150 0 -0.26(-0.02%)
Sep 01, 2009 1193 1214 1143 1151 0 -41.79(-3.50%)
Aug 31, 2009 1207 1212 1185 1192 0 -43.38(-3.51%)
Aug 28, 2009 1254 1264 1225 1236 0 +1.22(+0.10%)
Aug 27, 2009 1223 1244 1196 1235 0 +3.07(+0.25%)
Aug 26, 2009 1236 1250 1217 1232 0 -11.24(-0.90%)
Aug 25, 2009 1264 1275 1237 1243 0 -6.50(-0.52%)
Aug 24, 2009 1286 1294 1243 1249 0 -16.60(-1.31%)
Aug 21, 2009 1267 1282 1255 1266 0 +14.10(+1.13%)
Aug 20, 2009 1250 1276 1236 1252 0 +11.12(+0.90%)
Aug 19, 2009 1219 1250 1211 1241 0 -38.14(-2.98%)
Aug 18, 2009 1252 1284 1247 1279 0 +47.79(+3.88%)
Aug 17, 2009 1248 1251 1204 1231 0 -84.71(-6.44%)
Aug 14, 2009 1365 1373 1299 1316 0 -44.63(-3.28%)
Aug 13, 2009 1329 1366 1308 1360 0 +59.85(+4.60%)
Aug 12, 2009 1260 1316 1253 1301 0 +21.57(+1.69%)
Aug 11, 2009 1285 1299 1254 1279 0 -11.06(-0.86%)
Aug 10, 2009 1306 1324 1278 1290 0 -15.29(-1.17%)
Aug 07, 2009 1320 1333 1284 1305 0 +10.87(+0.84%)
Aug 06, 2009 1348 1367 1277 1294 0 -38.52(-2.89%)
Aug 05, 2009 1317 1349 1283 1333 0 +29.14(+2.23%)
Aug 04, 2009 1274 1326 1263 1304 0 +19.93(+1.55%)
Aug 03, 2009 1243 1293 1241 1284 0 +94.76(+7.97%)
Jul 31, 2009 1168 1205 1159 1189 0 +27.37(+2.36%)
Jul 30, 2009 1145 1177 1140 1162 0 +47.61(+4.27%)
Jul 29, 2009 1123 1133 1100 1114 0 -41.40(-3.58%)
Jul 28, 2009 1148 1170 1126 1156 0 -6.36(-0.55%)
Jul 27, 2009 1164 1179 1138 1162 0 +48.98(+4.40%)
Jul 25, 2009 1107 1118 1100 1113 0 -22.54(-1.99%)
Jul 24, 2009 1108 1143 1096 1135 0 +27.94(+2.52%)
Jul 23, 2009 1066 1119 1061 1108 0 +51.82(+4.91%)
Jul 22, 2009 1037 1070 1032 1056 0 +4.61(+0.44%)
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.