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 (%)
Nov 30, 2010 1159 1174 1152 1156 0 -22.00(-1.87%)
Nov 29, 2010 1162 1182 1155 1178 0 +11.47(+0.98%)
Nov 26, 2010 1172 1176 1160 1167 0 -21.50(-1.81%)
Nov 24, 2010 1173 1188 1188 1188 0 +24.52(+2.11%)
Nov 23, 2010 1165 1171 1155 1164 0 -22.25(-1.88%)
Nov 22, 2010 1190 1198 1169 1186 0 -2.58(-0.22%)
Nov 19, 2010 1179 1194 1165 1189 0 -11.01(-0.92%)
Nov 18, 2010 1186 1213 1184 1200 0 +41.35(+3.57%)
Nov 17, 2010 1158 1168 1149 1158 0 -2.03(-0.17%)
Nov 16, 2010 1182 1187 1150 1160 0 -47.36(-3.92%)
Nov 15, 2010 1216 1221 1196 1208 0 -2.56(-0.21%)
Nov 12, 2010 1229 1237 1202 1210 0 -42.27(-3.37%)
Nov 11, 2010 1241 1260 1233 1253 0 -4.57(-0.36%)
Nov 10, 2010 1255 1261 1230 1257 0 +21.61(+1.75%)
Nov 09, 2010 1266 1276 1225 1236 0 -21.38(-1.70%)
Nov 08, 2010 1264 1269 1248 1257 0 -11.94(-0.94%)
Nov 05, 2010 1256 1278 1243 1269 0 +17.59(+1.41%)
Nov 04, 2010 1224 1253 1223 1251 0 +48.24(+4.01%)
Nov 03, 2010 1201 1213 1179 1203 0 -8.25(-0.68%)
Nov 02, 2010 1205 1214 1198 1211 0 +15.16(+1.27%)
Nov 01, 2010 1208 1217 1187 1196 0 -0.48(-0.04%)
Oct 29, 2010 1171 1205 1165 1197 0 +21.84(+1.86%)
Oct 28, 2010 1176 1190 1163 1175 0 +9.28(+0.80%)
Oct 27, 2010 1164 1176 1145 1165 0 -47.06(-3.88%)
Oct 25, 2010 1222 1236 1205 1212 0 +5.03(+0.42%)
Oct 22, 2010 1215 1217 1197 1207 0 -12.78(-1.05%)
Oct 21, 2010 1235 1243 1202 1220 0 -18.00(-1.45%)
Oct 20, 2010 1213 1244 1208 1238 0 +20.49(+1.68%)
Oct 19, 2010 1234 1241 1207 1218 0 -38.47(-3.06%)
Oct 18, 2010 1254 1261 1236 1256 0 -2.56(-0.20%)
Oct 15, 2010 1265 1270 1232 1259 0 +7.77(+0.62%)
Oct 14, 2010 1273 1274 1239 1251 0 -14.44(-1.14%)
Oct 13, 2010 1273 1278 1256 1265 0 +9.11(+0.73%)
Oct 12, 2010 1233 1258 1220 1256 0 +19.13(+1.55%)
Oct 11, 2010 1223 1262 1213 1237 0 +30.89(+2.56%)
Oct 08, 2010 1204 1221 1182 1206 0 +36.98(+3.16%)
Oct 07, 2010 1175 1191 1158 1169 0 -20.57(-1.73%)
Oct 06, 2010 1177 1197 1168 1190 0 +4.68(+0.39%)
Oct 05, 2010 1168 1190 1160 1185 0 +28.61(+2.47%)
Oct 04, 2010 1165 1173 1138 1157 0 -3.51(-0.30%)
Oct 01, 2010 1159 1178 1147 1160 0 +13.98(+1.22%)
Sep 30, 2010 1149 1157 1123 1146 0 -13.95(-1.20%)
Sep 29, 2010 1161 1172 1154 1160 0 +5.97(+0.52%)
Sep 28, 2010 1137 1156 1118 1154 0 +37.66(+3.37%)
Sep 27, 2010 1121 1129 1109 1116 0 -5.91(-0.53%)
Sep 24, 2010 1105 1125 1099 1122 0 +41.23(+3.81%)
Sep 23, 2010 1089 1113 1067 1081 0 -11.43(-1.05%)
Sep 22, 2010 1062 1098 1058 1093 0 +30.13(+2.84%)
Sep 21, 2010 1074 1079 1046 1062 0 -8.70(-0.81%)
Sep 20, 2010 1061 1074 1049 1071 0 +20.75(+1.98%)
Sep 17, 2010 1052 1065 1042 1050 0 -5.79(-0.55%)
Sep 15, 2010 1050 1060 1044 1056 0 -12.75(-1.19%)
Sep 14, 2010 1066 1079 1058 1069 0 -1.96(-0.18%)
Sep 13, 2010 1060 1078 1056 1071 0 +32.20(+3.10%)
Sep 10, 2010 1038 1049 1030 1039 0 -1.41(-0.14%)
Sep 09, 2010 1046 1052 1033 1040 0 +3.28(+0.32%)
Sep 08, 2010 1027 1047 1025 1037 0 +18.14(+1.78%)
Sep 07, 2010 1021 1031 1010 1019 0 +9.57(+0.95%)
Sep 03, 2010 1009 1009 1009 0 +0.29(+0.03%)
Sep 02, 2010 992.08 1011 984.50 1009 0 +18.50(+1.87%)
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.