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 (%)
Aug 29, 2008 2713 2724 2674 2684 0 -33.50(-1.23%)
Aug 28, 2008 2715 2748 2687 2717 0 +15.31(+0.57%)
Aug 27, 2008 2664 2723 2625 2702 0 +64.93(+2.46%)
Aug 26, 2008 2611 2648 2592 2637 0 +21.94(+0.84%)
Aug 25, 2008 2642 2683 2596 2615 0 -61.58(-2.30%)
Aug 22, 2008 2686 2691 2616 2676 0 +6.25(+0.23%)
Aug 21, 2008 2636 2689 2600 2670 0 +33.69(+1.28%)
Aug 20, 2008 2605 2646 2550 2636 0 +60.85(+2.36%)
Aug 19, 2008 2563 2615 2549 2576 0 -4.15(-0.16%)
Aug 18, 2008 2656 2681 2562 2580 0 -56.03(-2.13%)
Aug 15, 2008 2650 2676 2596 2636 0 -19.92(-0.75%)
Aug 14, 2008 2678 2715 2635 2656 0 -26.14(-0.97%)
Aug 13, 2008 2571 2704 2558 2682 0 +109.23(+4.25%)
Aug 12, 2008 2603 2643 2558 2573 0 -18.31(-0.71%)
Aug 11, 2008 2631 2644 2546 2591 0 -48.93(-1.85%)
Aug 08, 2008 2643 2666 2552 2640 0 -6.26(-0.24%)
Aug 07, 2008 2670 2703 2630 2646 0 -59.52(-2.20%)
Aug 06, 2008 2674 2749 2656 2706 0 +42.61(+1.60%)
Aug 05, 2008 2638 2696 2572 2663 0 +37.04(+1.41%)
Aug 04, 2008 2726 2730 2603 2626 0 -104.70(-3.83%)
Aug 01, 2008 2863 2864 2716 2731 0 -136.39(-4.76%)
Jul 31, 2008 2947 2954 2853 2867 0 -95.75(-3.23%)
Jul 30, 2008 2799 2967 2793 2963 0 +115.45(+4.05%)
Jul 29, 2008 2817 2859 2789 2847 0 +61.11(+2.19%)
Jul 28, 2008 2720 2838 2693 2786 0 +64.41(+2.37%)
Jul 25, 2008 2673 2771 2659 2722 0 +56.20(+2.11%)
Jul 24, 2008 2785 2804 2654 2666 0 -115.84(-4.16%)
Jul 23, 2008 2859 2873 2757 2782 0 -80.03(-2.80%)
Jul 22, 2008 2885 2894 2784 2862 0 -22.34(-0.77%)
Jul 21, 2008 2900 2909 2818 2884 0 +25.00(+0.87%)
Jul 18, 2008 2865 2919 2803 2859 0 -7.73(-0.27%)
Jul 17, 2008 2943 2963 2775 2867 0 -94.11(-3.18%)
Jul 16, 2008 2955 2981 2845 2961 0 +31.51(+1.08%)
Jul 15, 2008 2960 3000 2875 2929 0 -52.85(-1.77%)
Jul 14, 2008 3034 3056 2941 2982 0 +2.72(+0.09%)
Jul 11, 2008 2947 3028 2894 2979 0 +11.03(+0.37%)
Jul 10, 2008 2789 3010 2783 2968 0 +249.47(+9.18%)
Jul 09, 2008 2895 2921 2706 2719 0 -63.31(-2.28%)
Jul 08, 2008 2859 2875 2649 2782 0 -87.71(-3.06%)
Jul 07, 2008 2849 2969 2806 2870 0 +66.89(+2.39%)
Jul 04, 2008 2783 2840 2712 2803 0 +0.00(+0.00%)
Jul 03, 2008 2783 2840 2712 2803 0 +33.35(+1.20%)
Jul 02, 2008 2990 2992 2762 2770 0 -190.40(-6.43%)
Jul 01, 2008 3019 3041 2867 2960 0 -94.03(-3.08%)
Jun 30, 2008 3063 3113 3036 3054 0 +9.33(+0.31%)
Jun 27, 2008 3036 3083 2997 3045 0 +7.52(+0.25%)
Jun 26, 2008 3122 3151 3018 3037 0 -110.96(-3.52%)
Jun 25, 2008 3177 3196 3075 3148 0 -8.10(-0.26%)
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.