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 (%)
Dec 31, 2009 1396 1396 1396 0 -12.28(-0.87%)
Dec 30, 2009 1391 1411 1378 1408 0 +15.20(+1.09%)
Dec 29, 2009 1402 1411 1386 1393 0 -2.96(-0.21%)
Dec 28, 2009 1418 1422 1388 1396 0 -21.86(-1.54%)
Dec 24, 2009 1406 1424 1403 1418 0 +17.74(+1.27%)
Dec 23, 2009 1386 1402 1375 1400 0 +26.21(+1.91%)
Dec 22, 2009 1365 1377 1354 1374 0 -4.44(-0.32%)
Dec 21, 2009 1343 1390 1342 1378 0 +59.78(+4.53%)
Dec 18, 2009 1316 1329 1286 1319 0 -2.78(-0.21%)
Dec 17, 2009 1337 1346 1315 1321 0 -40.74(-2.99%)
Dec 16, 2009 1346 1375 1344 1362 0 +10.14(+0.75%)
Dec 15, 2009 1345 1370 1338 1352 0 -5.28(-0.39%)
Dec 14, 2009 1359 1365 1348 1357 0 +13.42(+1.00%)
Dec 11, 2009 1290 1349 1288 1344 0 +69.19(+5.43%)
Dec 10, 2009 1266 1286 1257 1275 0 +14.42(+1.14%)
Dec 09, 2009 1245 1262 1231 1260 0 +23.33(+1.89%)
Dec 08, 2009 1247 1251 1232 1237 0 -30.19(-2.38%)
Dec 07, 2009 1259 1287 1256 1267 0 -7.98(-0.63%)
Dec 04, 2009 1314 1329 1249 1275 0 -17.85(-1.38%)
Dec 03, 2009 1312 1319 1288 1293 0 -6.20(-0.48%)
Dec 02, 2009 1262 1304 1257 1299 0 +43.60(+3.47%)
Dec 01, 2009 1252 1271 1246 1255 0 +27.57(+2.25%)
Nov 30, 2009 1237 1245 1217 1228 0 -6.50(-0.53%)
Nov 27, 2009 1210 1251 1206 1234 0 -42.89(-3.36%)
Nov 25, 2009 1277 1277 1277 0 +28.80(+2.31%)
Nov 24, 2009 1259 1266 1237 1248 0 -12.18(-0.97%)
Nov 23, 2009 1281 1293 1254 1261 0 +5.73(+0.46%)
Nov 20, 2009 1245 1258 1238 1255 0 -5.96(-0.47%)
Nov 19, 2009 1280 1282 1248 1261 0 -38.56(-2.97%)
Nov 18, 2009 1305 1309 1285 1299 0 -18.44(-1.40%)
Nov 17, 2009 1300 1319 1283 1318 0 +3.56(+0.27%)
Nov 16, 2009 1288 1324 1287 1314 0 +51.03(+4.04%)
Nov 13, 2009 1256 1272 1247 1263 0 +4.65(+0.37%)
Nov 12, 2009 1280 1298 1253 1259 0 -29.73(-2.31%)
Nov 11, 2009 1303 1315 1282 1288 0 +2.53(+0.20%)
Nov 10, 2009 1278 1297 1266 1286 0 -5.40(-0.42%)
Nov 09, 2009 1274 1297 1270 1291 0 +34.97(+2.78%)
Nov 06, 2009 1233 1273 1230 1256 0 +13.81(+1.11%)
Nov 05, 2009 1236 1256 1232 1242 0 +16.34(+1.33%)
Nov 04, 2009 1259 1268 1223 1226 0 -7.00(-0.57%)
Nov 03, 2009 1184 1243 1179 1233 0 +15.08(+1.24%)
Nov 02, 2009 1219 1249 1184 1218 0 +9.55(+0.79%)
Oct 30, 2009 1252 1256 1188 1209 0 -48.28(-3.84%)
Oct 29, 2009 1206 1264 1204 1257 0 +73.56(+6.22%)
Oct 28, 2009 1239 1242 1178 1183 0 -59.63(-4.80%)
Oct 27, 2009 1283 1292 1236 1243 0 -38.56(-3.01%)
Oct 26, 2009 1319 1338 1271 1281 0 -26.55(-2.03%)
Oct 23, 2009 1321 1328 1301 1308 0 -30.27(-2.26%)
Oct 22, 2009 1322 1344 1304 1338 0 +14.36(+1.08%)
Oct 21, 2009 1317 1357 1313 1324 0 -1.36(-0.10%)
Oct 20, 2009 1315 1333 1315 1325 0 -22.60(-1.68%)
Oct 19, 2009 1340 1357 1328 1348 0 +24.20(+1.83%)
Oct 16, 2009 1340 1341 1316 1324 0 -35.72(-2.63%)
Oct 15, 2009 1341 1363 1332 1359 0 +1.35(+0.10%)
Oct 14, 2009 1348 1364 1341 1358 0 +38.56(+2.92%)
Oct 13, 2009 1331 1339 1306 1319 0 -14.72(-1.10%)
Oct 12, 2009 1344 1355 1327 1334 0 -9.84(-0.73%)
Oct 09, 2009 1346 1360 1332 1344 0 -1.29(-0.10%)
Oct 08, 2009 1376 1391 1339 1345 0 +41.37(+3.17%)
Oct 07, 2009 1298 1308 1280 1304 0 +21.00(+1.64%)
Oct 06, 2009 1273 1304 1264 1283 0 +45.16(+3.65%)
Oct 05, 2009 1207 1245 1197 1238 0 +42.69(+3.57%)
Oct 02, 2009 1181 1215 1172 1195 0 -12.10(-1.00%)
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.