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 29, 2010 1171 1205 1165 1197 0 +21.84(+1.86%)
Oct 28, 2010 1176 1190 1163 1175 0 +9.28(+0.80%)
Oct 27, 2010 1164 1176 1145 1165 0 -47.06(-3.88%)
Oct 25, 2010 1222 1236 1205 1212 0 +5.03(+0.42%)
Oct 22, 2010 1215 1217 1197 1207 0 -12.78(-1.05%)
Oct 21, 2010 1235 1243 1202 1220 0 -18.00(-1.45%)
Oct 20, 2010 1213 1244 1208 1238 0 +20.49(+1.68%)
Oct 19, 2010 1234 1241 1207 1218 0 -38.47(-3.06%)
Oct 18, 2010 1254 1261 1236 1256 0 -2.56(-0.20%)
Oct 15, 2010 1265 1270 1232 1259 0 +7.77(+0.62%)
Oct 14, 2010 1273 1274 1239 1251 0 -14.44(-1.14%)
Oct 13, 2010 1273 1278 1256 1265 0 +9.11(+0.73%)
Oct 12, 2010 1233 1258 1220 1256 0 +19.13(+1.55%)
Oct 11, 2010 1223 1262 1213 1237 0 +30.89(+2.56%)
Oct 08, 2010 1204 1221 1182 1206 0 +36.98(+3.16%)
Oct 07, 2010 1175 1191 1158 1169 0 -20.57(-1.73%)
Oct 06, 2010 1177 1197 1168 1190 0 +4.68(+0.39%)
Oct 05, 2010 1168 1190 1160 1185 0 +28.61(+2.47%)
Oct 04, 2010 1165 1173 1138 1157 0 -3.51(-0.30%)
Oct 01, 2010 1159 1178 1147 1160 0 +13.98(+1.22%)
Sep 30, 2010 1149 1157 1123 1146 0 -13.95(-1.20%)
Sep 29, 2010 1161 1172 1154 1160 0 +5.97(+0.52%)
Sep 28, 2010 1137 1156 1118 1154 0 +37.66(+3.37%)
Sep 27, 2010 1121 1129 1109 1116 0 -5.91(-0.53%)
Sep 24, 2010 1105 1125 1099 1122 0 +41.23(+3.81%)
Sep 23, 2010 1089 1113 1067 1081 0 -11.43(-1.05%)
Sep 22, 2010 1062 1098 1058 1093 0 +30.13(+2.84%)
Sep 21, 2010 1074 1079 1046 1062 0 -8.70(-0.81%)
Sep 20, 2010 1061 1074 1049 1071 0 +20.75(+1.98%)
Sep 17, 2010 1052 1065 1042 1050 0 -5.79(-0.55%)
Sep 15, 2010 1050 1060 1044 1056 0 -12.75(-1.19%)
Sep 14, 2010 1066 1079 1058 1069 0 -1.96(-0.18%)
Sep 13, 2010 1060 1078 1056 1071 0 +32.20(+3.10%)
Sep 10, 2010 1038 1049 1030 1039 0 -1.41(-0.14%)
Sep 09, 2010 1046 1052 1033 1040 0 +3.28(+0.32%)
Sep 08, 2010 1027 1047 1025 1037 0 +18.14(+1.78%)
Sep 07, 2010 1021 1031 1010 1019 0 +9.57(+0.95%)
Sep 03, 2010 1009 1009 1009 0 +0.29(+0.03%)
Sep 02, 2010 992.08 1011 984.50 1009 0 +18.50(+1.87%)
Sep 01, 2010 973.52 992.32 966.93 990.34 0 +34.90(+3.65%)
Aug 31, 2010 953.51 969.44 946.22 955.44 0 +0.93(+0.10%)
Aug 30, 2010 962.06 970.79 949.33 954.51 0 -12.21(-1.26%)
Aug 27, 2010 943.24 968.69 934.40 966.72 0 +22.17(+2.35%)
Aug 26, 2010 953.36 963.29 933.23 944.55 0 +0.33(+0.03%)
Aug 25, 2010 939.17 949.27 928.57 944.22 0 -5.02(-0.53%)
Aug 24, 2010 962.18 968.86 943.28 949.24 0 -27.05(-2.77%)
Aug 23, 2010 1007 1009 971.83 976.28 0 -26.26(-2.62%)
Aug 20, 2010 1000 1005 986.50 1003 0 -5.92(-0.59%)
Aug 19, 2010 1027 1034 997.46 1008 0 -13.06(-1.28%)
Aug 18, 2010 1020 1030 1007 1022 0 +3.50(+0.34%)
Aug 17, 2010 1005 1024 997.04 1018 0 +24.12(+2.43%)
Aug 16, 2010 987.22 1004 983.72 993.90 0 +6.88(+0.70%)
Aug 13, 2010 988.35 998.62 980.16 987.02 0 -1.84(-0.19%)
Aug 12, 2010 974.11 999.26 968.36 988.86 0 +2.79(+0.28%)
Aug 11, 2010 1014 1020 984.19 986.07 0 -53.46(-5.14%)
Aug 10, 2010 1043 1048 1023 1040 0 -25.11(-2.36%)
Aug 09, 2010 1066 1072 1058 1065 0 -0.32(-0.03%)
Aug 06, 2010 1063 1074 1049 1065 0 -4.88(-0.46%)
Aug 05, 2010 1063 1074 1052 1070 0 -2.42(-0.23%)
Aug 04, 2010 1072 1077 1055 1072 0 +19.94(+1.89%)
Aug 03, 2010 1068 1075 1049 1052 0 -36.36(-3.34%)
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.