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, 2011 755.12 760.17 723.34 725.23 0 -51.24(-6.60%)
Sep 29, 2011 785.64 792.16 755.83 776.46 0 +10.21(+1.33%)
Sep 28, 2011 811.53 814.61 763.81 766.26 0 -49.88(-6.11%)
Sep 27, 2011 827.25 846.69 808.05 816.14 0 +17.74(+2.22%)
Sep 26, 2011 785.55 799.25 763.28 798.40 0 +27.23(+3.53%)
Sep 23, 2011 763.05 784.04 757.22 771.18 0 -2.86(-0.37%)
Sep 22, 2011 791.75 803.95 761.76 774.04 0 -58.96(-7.08%)
Sep 21, 2011 870.45 875.44 832.92 833.00 0 -41.13(-4.71%)
Sep 20, 2011 894.94 899.00 870.11 874.14 0 -24.17(-2.69%)
Sep 19, 2011 909.71 911.94 886.42 898.30 0 -35.05(-3.76%)
Sep 16, 2011 935.01 942.51 919.62 933.35 0 +4.40(+0.47%)
Sep 15, 2011 925.51 931.54 911.51 928.95 0 +11.10(+1.21%)
Sep 14, 2011 925.10 926.93 891.67 917.85 0 +7.17(+0.79%)
Sep 13, 2011 905.97 916.62 893.22 910.68 0 +8.06(+0.89%)
Sep 12, 2011 890.07 912.38 879.80 902.62 0 -9.74(-1.07%)
Sep 09, 2011 930.46 934.94 904.66 912.36 0 -34.69(-3.66%)
Sep 08, 2011 956.46 970.75 942.86 947.05 0 -26.38(-2.71%)
Sep 07, 2011 950.33 975.33 944.84 973.43 0 +26.30(+2.78%)
Sep 06, 2011 922.08 952.30 914.22 947.14 0 -25.47(-2.62%)
Sep 02, 2011 972.60 972.60 972.60 0 -37.88(-3.75%)
Sep 01, 2011 1028 1040 1010 1010 0 -15.94(-1.55%)
Aug 31, 2011 1012 1035 1007 1026 0 +23.64(+2.36%)
Aug 30, 2011 990.43 1009 981.06 1003 0 +8.33(+0.84%)
Aug 29, 2011 976.13 998.25 969.78 994.45 0 +17.89(+1.83%)
Aug 26, 2011 951.57 981.51 935.61 976.56 0 +14.27(+1.48%)
Aug 25, 2011 992.51 997.62 954.29 962.29 0 -17.37(-1.77%)
Aug 24, 2011 963.31 982.73 952.94 979.67 0 +13.05(+1.35%)
Aug 23, 2011 934.68 966.73 924.77 966.62 0 +52.59(+5.75%)
Aug 22, 2011 951.43 952.72 911.64 914.03 0 -5.48(-0.60%)
Aug 19, 2011 922.87 961.44 911.84 919.51 0 -32.82(-3.45%)
Aug 18, 2011 979.77 982.92 944.28 952.33 0 -58.17(-5.76%)
Aug 17, 2011 1016 1034 1001 1010 0 +0.92(+0.09%)
Aug 16, 2011 1015 1030 999.20 1010 0 -27.38(-2.64%)
Aug 15, 2011 1027 1040 1021 1037 0 +28.92(+2.87%)
Aug 12, 2011 1026 1032 997.16 1008 0 -8.20(-0.81%)
Aug 11, 2011 975.77 1028 959.47 1016 0 +42.54(+4.37%)
Aug 10, 2011 1005 1016 966.00 973.70 0 -57.06(-5.54%)
Aug 09, 2011 1015 1036 953.04 1031 0 +84.97(+8.98%)
Aug 08, 2011 1018 1034 941.19 945.79 0 -115.89(-10.92%)
Aug 05, 2011 1093 1102 1019 1062 0 -16.94(-1.57%)
Aug 04, 2011 1149 1153 1078 1079 0 -90.43(-7.74%)
Aug 03, 2011 1162 1173 1133 1169 0 +6.74(+0.58%)
Aug 02, 2011 1199 1210 1162 1162 0 -49.59(-4.09%)
Aug 01, 2011 1236 1243 1194 1212 0 -2.48(-0.20%)
Jul 29, 2011 1202 1229 1197 1214 0 -15.09(-1.23%)
Jul 28, 2011 1226 1251 1217 1229 0 +27.12(+2.26%)
Jul 27, 2011 1234 1238 1201 1202 0 -17.16(-1.41%)
Jul 26, 2011 1223 1232 1210 1220 0 -6.58(-0.54%)
Jul 25, 2011 1223 1235 1220 1226 0 -15.70(-1.26%)
Jul 22, 2011 1236 1244 1234 1242 0 +2.91(+0.23%)
Jul 21, 2011 1225 1241 1217 1239 0 +15.00(+1.23%)
Jul 20, 2011 1223 1235 1218 1224 0 +2.98(+0.24%)
Jul 19, 2011 1210 1225 1205 1221 0 +27.33(+2.29%)
Jul 18, 2011 1204 1207 1185 1194 0 -24.43(-2.01%)
Jul 15, 2011 1220 1224 1206 1218 0 +7.20(+0.59%)
Jul 14, 2011 1241 1246 1207 1211 0 -30.54(-2.46%)
Jul 13, 2011 1238 1255 1231 1241 0 +18.27(+1.49%)
Jul 12, 2011 1230 1250 1221 1223 0 -17.72(-1.43%)
Jul 11, 2011 1255 1261 1228 1241 0 -35.55(-2.79%)
Jul 08, 2011 1271 1280 1261 1276 0 -9.55(-0.74%)
Jul 07, 2011 1280 1296 1272 1286 0 +16.71(+1.32%)
Jul 06, 2011 1271 1277 1259 1269 0 -15.17(-1.18%)
Jul 05, 2011 1288 1291 1272 1284 0 -18.60(-1.43%)
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.