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 (%)
Oct 31, 2011 895.42 898.41 853.72 854.31 0 -73.12(-7.88%)
Oct 28, 2011 917.20 940.89 903.57 927.43 0 +4.76(+0.52%)
Oct 27, 2011 888.42 936.41 883.99 922.66 0 +97.51(+11.82%)
Oct 26, 2011 825.62 835.36 802.05 825.16 0 +19.98(+2.48%)
Oct 25, 2011 831.82 839.65 803.61 805.17 0 -31.27(-3.74%)
Oct 24, 2011 806.05 845.16 801.88 836.44 0 +43.00(+5.42%)
Oct 21, 2011 780.60 795.35 774.99 793.45 0 +29.67(+3.88%)
Oct 20, 2011 763.02 771.07 743.71 763.78 0 +0.45(+0.06%)
Oct 19, 2011 788.11 791.46 759.75 763.33 0 -37.83(-4.72%)
Oct 18, 2011 769.33 805.52 749.27 801.15 0 +23.63(+3.04%)
Oct 17, 2011 824.32 826.54 773.70 777.52 0 -37.44(-4.59%)
Oct 14, 2011 817.17 824.62 795.59 814.97 0 +1.27(+0.16%)
Oct 13, 2011 811.79 819.32 786.06 813.69 0 -7.23(-0.88%)
Oct 12, 2011 809.77 844.06 797.19 820.93 0 +20.65(+2.58%)
Oct 11, 2011 781.94 811.53 774.64 800.28 0 +17.89(+2.29%)
Oct 10, 2011 771.71 783.95 764.19 782.39 0 +28.26(+3.75%)
Oct 07, 2011 788.25 790.56 741.92 754.13 0 -13.36(-1.74%)
Oct 06, 2011 766.75 774.95 751.74 767.49 0 +24.76(+3.33%)
Oct 05, 2011 723.70 747.39 711.22 742.73 0 +23.34(+3.24%)
Oct 04, 2011 685.06 723.16 665.07 719.39 0 +25.73(+3.71%)
Oct 03, 2011 726.16 737.07 690.66 693.66 0 -31.57(-4.35%)
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%)
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.