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 (%)
Nov 30, 2017 1240 1245 1229 1236 0 +3.79(+0.31%)
Nov 29, 2017 1250 1265 1228 1232 0 -41.85(-3.29%)
Nov 28, 2017 1260 1276 1247 1274 0 +27.40(+2.20%)
Nov 27, 2017 1256 1260 1242 1246 0 -20.04(-1.58%)
Nov 24, 2017 1267 1275 1261 1266 0 +25.22(+2.03%)
Nov 22, 2017 1238 1248 1229 1241 0 -4.29(-0.34%)
Nov 21, 2017 1248 1263 1239 1246 0 +21.51(+1.76%)
Nov 20, 2017 1233 1242 1204 1224 0 -48.58(-3.82%)
Nov 17, 2017 1264 1278 1254 1273 0 -10.67(-0.83%)
Nov 16, 2017 1280 1293 1260 1283 0 -28.55(-2.18%)
Nov 15, 2017 1305 1322 1296 1312 0 -8.21(-0.62%)
Nov 14, 2017 1326 1339 1314 1320 0 +5.63(+0.43%)
Nov 13, 2017 1306 1318 1300 1314 0 -35.03(-2.60%)
Nov 10, 2017 1346 1358 1334 1349 0 +8.48(+0.63%)
Nov 09, 2017 1352 1357 1324 1341 0 -46.77(-3.37%)
Nov 08, 2017 1394 1398 1373 1388 0 -13.46(-0.96%)
Nov 07, 2017 1399 1405 1389 1401 0 +12.69(+0.91%)
Nov 06, 2017 1373 1393 1370 1389 0 +9.85(+0.71%)
Nov 03, 2017 1383 1390 1373 1379 0 -25.95(-1.85%)
Nov 02, 2017 1402 1417 1391 1405 0 +17.49(+1.26%)
Nov 01, 2017 1412 1417 1384 1387 0 -37.46(-2.63%)
Oct 31, 2017 1420 1434 1411 1425 0 +46.20(+3.35%)
Oct 30, 2017 1404 1410 1375 1378 0 -75.40(-5.19%)
Oct 27, 2017 1451 1460 1427 1454 0 -58.34(-3.86%)
Oct 26, 2017 1513 1541 1494 1512 0 -6.03(-0.40%)
Oct 25, 2017 1530 1532 1496 1518 0 +15.38(+1.02%)
Oct 24, 2017 1508 1517 1496 1503 0 -14.21(-0.94%)
Oct 23, 2017 1529 1530 1512 1517 0 -33.27(-2.15%)
Oct 20, 2017 1554 1571 1530 1550 0 +35.43(+2.34%)
Oct 19, 2017 1501 1527 1465 1515 0 -41.12(-2.64%)
Oct 18, 2017 1557 1564 1540 1556 0 -25.20(-1.59%)
Oct 17, 2017 1579 1592 1572 1581 0 -32.80(-2.03%)
Oct 16, 2017 1618 1629 1609 1614 0 +21.28(+1.34%)
Oct 13, 2017 1601 1613 1583 1593 0 +11.86(+0.75%)
Oct 12, 2017 1582 1598 1571 1581 0 +26.06(+1.68%)
Oct 11, 2017 1552 1568 1536 1555 0 -45.05(-2.82%)
Oct 10, 2017 1602 1608 1587 1600 0 +9.30(+0.58%)
Oct 09, 2017 1600 1602 1581 1590 0 -11.09(-0.69%)
Oct 06, 2017 1588 1612 1582 1602 0 -49.83(-3.02%)
Oct 05, 2017 1638 1662 1636 1651 0 +14.84(+0.91%)
Oct 04, 2017 1640 1649 1628 1637 0 +3.09(+0.19%)
Oct 03, 2017 1633 1650 1616 1633 0 +36.32(+2.27%)
Oct 02, 2017 1588 1600 1577 1597 0 +26.06(+1.66%)
Sep 29, 2017 1579 1586 1566 1571 0 +57.08(+3.77%)
Sep 28, 2017 1517 1524 1503 1514 0 -10.91(-0.72%)
Sep 27, 2017 1534 1542 1510 1525 0 +47.79(+3.24%)
Sep 26, 2017 1494 1511 1476 1477 0 -41.81(-2.75%)
Sep 25, 2017 1557 1571 1510 1519 0 -79.85(-4.99%)
Sep 22, 2017 1588 1608 1566 1599 0 -35.77(-2.19%)
Sep 21, 2017 1650 1657 1626 1635 0 -14.99(-0.91%)
Sep 20, 2017 1640 1672 1623 1650 0 +106.25(+6.88%)
Sep 19, 2017 1523 1546 1518 1543 0 +24.86(+1.64%)
Sep 18, 2017 1515 1525 1504 1518 0 +34.06(+2.29%)
Sep 15, 2017 1530 1541 1479 1484 0 -88.60(-5.63%)
Sep 14, 2017 1575 1584 1563 1573 0 +18.74(+1.21%)
Sep 13, 2017 1555 1565 1532 1554 0 +38.94(+2.57%)
Sep 12, 2017 1504 1529 1501 1515 0 +30.16(+2.03%)
Sep 11, 2017 1438 1504 1432 1485 0 +97.08(+6.99%)
Sep 08, 2017 1400 1427 1383 1388 0 +1.73(+0.12%)
Sep 07, 2017 1383 1391 1366 1386 0 +0.16(+0.01%)
Sep 06, 2017 1389 1396 1380 1386 0 +2.98(+0.22%)
Sep 05, 2017 1398 1407 1371 1383 0 -50.30(-3.51%)
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.