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 30, 2013 620.17 620.17 620.17 0 -8.30(-1.32%)
Aug 29, 2013 635.08 637.39 625.49 628.47 0 -5.89(-0.93%)
Aug 28, 2013 632.67 640.14 631.51 634.36 0 +5.12(+0.81%)
Aug 27, 2013 637.58 641.58 626.35 629.24 0 -15.04(-2.34%)
Aug 26, 2013 647.16 650.55 641.12 644.29 0 -3.04(-0.47%)
Aug 23, 2013 646.49 652.19 641.32 647.33 0 -2.17(-0.33%)
Aug 22, 2013 640.32 651.80 639.52 649.50 0 +18.65(+2.96%)
Aug 21, 2013 641.20 643.45 629.68 630.84 0 -9.02(-1.41%)
Aug 20, 2013 638.56 643.38 634.30 639.86 0 -2.02(-0.32%)
Aug 19, 2013 649.62 653.14 639.73 641.88 0 -9.68(-1.49%)
Aug 16, 2013 651.42 656.13 642.24 651.56 0 -4.10(-0.63%)
Aug 15, 2013 651.18 659.65 644.12 655.66 0 +0.08(+0.01%)
Aug 14, 2013 655.93 661.81 650.67 655.58 0 -0.11(-0.02%)
Aug 13, 2013 661.97 663.37 652.10 655.70 0 -4.62(-0.70%)
Aug 12, 2013 650.97 666.67 648.28 660.31 0 +12.89(+1.99%)
Aug 09, 2013 628.37 649.22 627.79 647.42 0 +19.56(+3.12%)
Aug 08, 2013 620.92 629.23 613.38 627.86 0 +11.29(+1.83%)
Aug 07, 2013 623.00 629.29 614.90 616.57 0 -8.24(-1.32%)
Aug 06, 2013 630.59 633.31 621.99 624.81 0 -7.89(-1.25%)
Aug 05, 2013 632.18 636.12 626.95 632.70 0 -1.04(-0.16%)
Aug 02, 2013 633.30 640.04 627.10 633.74 0 -2.69(-0.42%)
Aug 01, 2013 635.75 643.27 631.21 636.43 0 +7.70(+1.23%)
Jul 31, 2013 637.54 643.65 626.11 628.72 0 -14.93(-2.32%)
Jul 30, 2013 644.53 647.82 638.48 643.66 0 -3.99(-0.62%)
Jul 29, 2013 652.76 654.68 644.73 647.65 0 -9.08(-1.38%)
Jul 26, 2013 652.00 658.93 646.84 656.74 0 +2.12(+0.32%)
Jul 25, 2013 649.58 658.71 643.18 654.62 0 +4.89(+0.75%)
Jul 24, 2013 658.16 658.81 645.31 649.73 0 -9.88(-1.50%)
Jul 23, 2013 657.68 663.77 653.59 659.62 0 +9.28(+1.43%)
Jul 22, 2013 649.46 653.29 645.04 650.34 0 +1.66(+0.26%)
Jul 19, 2013 654.74 657.59 644.73 648.67 0 -7.30(-1.11%)
Jul 18, 2013 654.79 660.78 652.62 655.97 0 +0.49(+0.07%)
Jul 17, 2013 652.27 659.38 650.64 655.48 0 +5.46(+0.84%)
Jul 16, 2013 651.75 653.87 645.01 650.02 0 -2.53(-0.39%)
Jul 15, 2013 647.47 654.99 643.55 652.55 0 +3.80(+0.59%)
Jul 12, 2013 650.37 654.54 643.73 648.75 0 -6.17(-0.94%)
Jul 11, 2013 644.45 656.53 641.58 654.92 0 +25.37(+4.03%)
Jul 10, 2013 628.16 632.75 623.28 629.55 0 -0.22(-0.03%)
Jul 09, 2013 628.92 635.38 618.79 629.77 0 +7.38(+1.19%)
Jul 08, 2013 619.39 625.22 614.75 622.39 0 +5.27(+0.85%)
Jul 05, 2013 619.70 621.73 606.09 617.12 0 +8.17(+1.34%)
Jul 03, 2013 608.96 608.96 608.96 0 -6.75(-1.10%)
Jul 02, 2013 620.14 625.03 608.92 615.71 0 -10.29(-1.64%)
Jul 01, 2013 623.90 632.42 619.31 626.00 0 +3.77(+0.61%)
Jun 28, 2013 623.99 627.70 616.39 622.24 0 +8.34(+1.36%)
Jun 26, 2013 625.22 626.40 609.37 613.90 0 -7.31(-1.18%)
Jun 25, 2013 616.45 622.24 611.80 621.21 0 +14.08(+2.32%)
Jun 24, 2013 615.48 619.19 599.16 607.13 0 -17.65(-2.83%)
Jun 21, 2013 631.04 635.22 620.28 624.78 0 -2.26(-0.36%)
Jun 20, 2013 634.36 637.92 622.87 627.04 0 -16.21(-2.52%)
Jun 19, 2013 650.80 655.56 642.86 643.24 0 -14.60(-2.22%)
Jun 18, 2013 651.43 659.92 648.64 657.84 0 +6.75(+1.04%)
Jun 17, 2013 656.48 658.96 647.78 651.09 0 +2.94(+0.45%)
Jun 14, 2013 658.91 662.10 645.64 648.15 0 -22.35(-3.33%)
Jun 13, 2013 663.70 675.42 661.45 670.50 0 +8.58(+1.30%)
Jun 12, 2013 671.61 675.05 660.08 661.91 0 -5.67(-0.85%)
Jun 11, 2013 671.39 675.50 664.49 667.58 0 -12.84(-1.89%)
Jun 10, 2013 680.08 685.38 670.85 680.42 0 +1.28(+0.19%)
Jun 07, 2013 677.92 682.54 669.42 679.14 0 +4.37(+0.65%)
Jun 06, 2013 670.45 676.00 666.43 674.77 0 +4.21(+0.63%)
Jun 05, 2013 680.71 683.30 668.37 670.56 0 -13.96(-2.04%)
Jun 04, 2013 695.37 697.84 679.99 684.51 0 -15.01(-2.15%)
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.