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 (%)
Apr 30, 2013 680.95 693.81 675.44 692.46 0 +9.54(+1.40%)
Apr 29, 2013 671.56 685.87 669.52 682.91 0 +13.73(+2.05%)
Apr 26, 2013 673.79 684.47 668.06 669.19 0 -14.84(-2.17%)
Apr 25, 2013 683.53 691.92 677.47 684.03 0 +5.06(+0.75%)
Apr 24, 2013 658.88 683.03 658.39 678.97 0 +20.89(+3.17%)
Apr 23, 2013 657.34 662.16 651.18 658.07 0 +0.20(+0.03%)
Apr 22, 2013 658.23 661.36 648.69 657.87 0 +3.73(+0.57%)
Apr 19, 2013 653.77 656.99 647.44 654.14 0 +6.66(+1.03%)
Apr 18, 2013 647.31 652.53 639.53 647.48 0 +3.21(+0.50%)
Apr 17, 2013 652.50 656.61 640.62 644.27 0 -16.49(-2.50%)
Apr 16, 2013 657.90 669.91 654.63 660.77 0 +13.24(+2.05%)
Apr 15, 2013 664.30 666.47 644.34 647.52 0 -23.81(-3.55%)
Apr 12, 2013 682.19 683.30 667.71 671.34 0 -15.15(-2.21%)
Apr 11, 2013 687.54 695.05 683.61 686.49 0 +0.39(+0.06%)
Apr 10, 2013 687.82 694.12 680.47 686.10 0 +1.80(+0.26%)
Apr 09, 2013 671.80 692.30 670.54 684.30 0 +10.90(+1.62%)
Apr 08, 2013 666.75 675.43 661.18 673.39 0 +8.39(+1.26%)
Apr 05, 2013 656.20 669.10 653.77 665.00 0 -4.66(-0.70%)
Apr 04, 2013 674.12 683.05 667.38 669.66 0 -2.21(-0.33%)
Apr 03, 2013 677.39 678.97 666.96 671.87 0 -7.00(-1.03%)
Apr 02, 2013 685.87 688.14 675.61 678.88 0 -3.99(-0.58%)
Apr 01, 2013 694.10 695.90 678.43 682.86 0 -12.34(-1.77%)
Mar 28, 2013 695.20 695.20 695.20 0 -0.13(-0.02%)
Mar 27, 2013 695.39 704.03 684.63 695.33 0 -5.44(-0.78%)
Mar 26, 2013 700.84 705.75 695.25 700.76 0 +1.48(+0.21%)
Mar 25, 2013 704.91 707.02 694.05 699.28 0 -4.02(-0.57%)
Mar 22, 2013 703.68 707.39 700.14 703.29 0 +2.28(+0.33%)
Mar 21, 2013 704.16 708.73 699.25 701.01 0 -6.16(-0.87%)
Mar 20, 2013 705.22 709.80 700.10 707.18 0 +9.93(+1.42%)
Mar 19, 2013 704.14 708.16 690.88 697.25 0 -6.33(-0.90%)
Mar 18, 2013 699.27 711.17 698.99 703.58 0 -3.62(-0.51%)
Mar 15, 2013 702.79 711.46 700.64 707.20 0 -0.20(-0.03%)
Mar 14, 2013 701.93 709.23 701.05 707.40 0 +5.49(+0.78%)
Mar 13, 2013 705.58 708.85 697.17 701.91 0 -6.29(-0.89%)
Mar 12, 2013 713.37 716.68 705.26 708.20 0 -7.07(-0.99%)
Mar 11, 2013 714.23 717.71 707.79 715.28 0 -1.73(-0.24%)
Mar 08, 2013 717.66 722.96 713.07 717.00 0 +1.76(+0.25%)
Mar 07, 2013 711.71 716.45 708.60 715.25 0 +5.13(+0.72%)
Mar 06, 2013 702.28 713.72 697.50 710.12 0 +13.72(+1.97%)
Mar 05, 2013 696.98 703.30 692.52 696.40 0 +2.61(+0.38%)
Mar 04, 2013 694.57 699.02 688.68 693.80 0 -4.08(-0.58%)
Mar 01, 2013 694.96 701.60 688.72 697.87 0 -12.70(-1.79%)
Feb 28, 2013 709.46 716.82 705.93 710.57 0 -0.65(-0.09%)
Feb 27, 2013 703.58 715.35 700.99 711.22 0 +6.76(+0.96%)
Feb 26, 2013 710.16 712.13 698.29 704.45 0 -21.67(-2.98%)
Feb 22, 2013 732.55 735.18 720.71 726.12 0 +3.76(+0.52%)
Feb 21, 2013 728.28 732.64 715.04 722.36 0 -7.62(-1.04%)
Feb 20, 2013 755.47 757.42 728.90 729.98 0 -36.91(-4.81%)
Feb 15, 2013 766.89 766.89 766.89 0 +2.67(+0.35%)
Feb 14, 2013 751.76 768.41 749.29 764.22 0 +10.16(+1.35%)
Feb 13, 2013 750.30 755.48 748.10 754.06 0 +5.24(+0.70%)
Feb 12, 2013 739.17 751.14 737.05 748.82 0 +10.05(+1.36%)
Feb 11, 2013 741.73 745.04 737.20 738.77 0 -5.84(-0.78%)
Feb 08, 2013 741.78 747.82 739.72 744.61 0 +4.44(+0.60%)
Feb 07, 2013 744.37 746.65 737.12 740.17 0 -9.48(-1.26%)
Feb 06, 2013 742.88 751.75 742.04 749.65 0 +7.50(+1.01%)
Feb 04, 2013 752.35 754.98 740.24 742.15 0 -21.28(-2.79%)
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.