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, 2015 681.05 693.72 678.90 684.00 0 +3.86(+0.57%)
Nov 27, 2015 677.85 688.10 675.92 680.15 0 -2.46(-0.36%)
Nov 25, 2015 682.61 682.61 682.61 682.61 0 +15.33(+2.30%)
Nov 24, 2015 662.66 673.01 657.23 667.27 0 +1.63(+0.24%)
Nov 23, 2015 665.65 666.55 665.02 665.65 0 +13.93(+2.14%)
Nov 20, 2015 659.13 665.05 646.31 651.72 0 -3.08(-0.47%)
Nov 19, 2015 643.99 659.12 641.69 654.79 0 +15.80(+2.47%)
Nov 18, 2015 631.39 639.38 626.59 639.00 0 +8.36(+1.33%)
Nov 17, 2015 635.54 642.64 628.20 630.63 0 -2.27(-0.36%)
Nov 16, 2015 616.12 634.93 612.63 632.90 0 +22.48(+3.68%)
Nov 13, 2015 605.99 618.08 601.41 610.42 0 -0.17(-0.03%)
Nov 12, 2015 618.39 622.92 607.95 610.59 0 -13.60(-2.18%)
Nov 11, 2015 639.55 645.23 622.33 624.19 0 -12.24(-1.92%)
Nov 10, 2015 647.47 651.70 632.82 636.43 0 -12.80(-1.97%)
Nov 09, 2015 667.49 671.90 642.87 649.23 0 -24.48(-3.63%)
Nov 06, 2015 670.05 678.38 662.22 673.71 0 -2.43(-0.36%)
Nov 05, 2015 678.36 682.39 666.14 676.14 0 -11.97(-1.74%)
Nov 04, 2015 692.99 697.53 681.54 688.12 0 +7.30(+1.07%)
Nov 03, 2015 666.61 691.75 665.89 680.82 0 +12.70(+1.90%)
Nov 02, 2015 655.18 672.50 652.30 668.12 0 +9.54(+1.45%)
Oct 30, 2015 662.65 667.79 652.97 658.58 0 -5.27(-0.79%)
Oct 29, 2015 660.89 671.07 656.55 663.85 0 -5.23(-0.78%)
Oct 28, 2015 656.88 682.62 652.46 669.08 0 +9.93(+1.51%)
Oct 27, 2015 660.98 675.20 650.92 659.15 0 -2.75(-0.42%)
Oct 26, 2015 681.56 685.66 658.00 661.90 0 -22.98(-3.35%)
Oct 23, 2015 685.51 693.01 677.55 684.88 0 +0.75(+0.11%)
Oct 22, 2015 686.10 707.03 679.18 684.12 0 +5.88(+0.87%)
Oct 21, 2015 694.60 698.21 677.61 678.24 0 -18.86(-2.71%)
Oct 20, 2015 695.56 705.76 691.53 697.10 0 -5.10(-0.73%)
Oct 19, 2015 704.28 712.07 697.56 702.20 0 -16.30(-2.27%)
Oct 16, 2015 730.47 733.15 710.97 718.49 0 -10.82(-1.48%)
Oct 15, 2015 738.05 744.10 721.33 729.31 0 -4.97(-0.68%)
Oct 14, 2015 742.92 746.45 731.70 734.28 0 -7.62(-1.03%)
Oct 13, 2015 739.75 755.04 731.70 741.90 0 -1.42(-0.19%)
Oct 12, 2015 758.78 760.61 737.49 743.32 0 -13.47(-1.78%)
Oct 09, 2015 772.52 790.62 751.23 756.79 0 -28.93(-3.68%)
Oct 08, 2015 771.78 791.19 759.65 785.73 0 +5.43(+0.70%)
Oct 07, 2015 790.34 796.41 763.11 780.29 0 +7.65(+0.99%)
Oct 06, 2015 743.88 776.90 742.67 772.64 0 +26.04(+3.49%)
Oct 05, 2015 703.99 749.66 702.66 746.60 0 +49.60(+7.12%)
Oct 02, 2015 671.62 697.19 667.22 697.00 0 +26.16(+3.90%)
Oct 01, 2015 690.81 699.57 663.43 670.84 0 -16.30(-2.37%)
Sep 30, 2015 685.88 691.33 673.08 687.14 0 +14.32(+2.13%)
Sep 29, 2015 681.80 690.67 666.91 672.82 0 -10.06(-1.47%)
Sep 28, 2015 679.19 688.38 662.05 682.87 0 +20.49(+3.09%)
Sep 25, 2015 675.34 682.05 656.32 662.38 0 -10.27(-1.53%)
Sep 24, 2015 665.46 679.91 653.33 672.66 0 -1.38(-0.20%)
Sep 23, 2015 695.17 696.43 672.59 674.03 0 -21.26(-3.06%)
Sep 22, 2015 699.97 703.16 686.59 695.30 0 -24.88(-3.45%)
Sep 21, 2015 724.15 731.86 718.19 720.17 0 -1.35(-0.19%)
Sep 18, 2015 718.86 729.15 710.43 721.52 0 -2.20(-0.30%)
Sep 17, 2015 714.14 737.22 710.24 723.72 0 +0.15(+0.02%)
Sep 16, 2015 711.56 725.74 711.40 723.57 0 +18.72(+2.66%)
Sep 15, 2015 690.01 709.66 688.40 704.85 0 +13.51(+1.95%)
Sep 14, 2015 702.86 705.14 687.09 691.34 0 -15.84(-2.24%)
Sep 11, 2015 702.97 712.92 697.48 707.18 0 -1.42(-0.20%)
Sep 10, 2015 704.16 713.76 699.56 708.60 0 +5.52(+0.78%)
Sep 09, 2015 724.26 727.77 699.99 703.08 0 -10.82(-1.52%)
Sep 08, 2015 720.57 723.31 704.89 713.90 0 +29.08(+4.25%)
Sep 04, 2015 684.83 684.83 684.83 684.83 0 -7.22(-1.04%)
Sep 03, 2015 684.58 705.39 679.32 692.05 0 +11.76(+1.73%)
Sep 02, 2015 685.02 687.61 659.55 680.28 0 +2.80(+0.41%)
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.