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, 2015 1074 1078 1060 1069 0 -20.35(-1.87%)
Apr 29, 2015 1081 1095 1072 1089 0 -11.44(-1.04%)
Apr 28, 2015 1104 1116 1092 1101 0 +8.07(+0.74%)
Apr 27, 2015 1086 1110 1082 1093 0 +18.53(+1.73%)
Apr 24, 2015 1070 1080 1065 1074 0 +3.89(+0.36%)
Apr 23, 2015 1070 1082 1058 1070 0 -4.69(-0.44%)
Apr 22, 2015 1074 1077 1066 1075 0 +10.95(+1.03%)
Apr 21, 2015 1073 1075 1058 1064 0 -4.90(-0.46%)
Apr 20, 2015 1068 1082 1058 1069 0 +0.95(+0.09%)
Apr 17, 2015 1066 1077 1058 1068 0 -3.66(-0.34%)
Apr 16, 2015 1079 1088 1066 1072 0 +20.02(+1.90%)
Apr 15, 2015 1057 1061 1047 1052 0 -4.25(-0.40%)
Apr 14, 2015 1058 1065 1050 1056 0 -2.35(-0.22%)
Apr 13, 2015 1055 1078 1048 1058 0 +3.17(+0.30%)
Apr 10, 2015 1072 1075 1045 1055 0 -28.02(-2.59%)
Apr 09, 2015 1079 1097 1048 1083 0 +9.49(+0.88%)
Apr 08, 2015 1061 1081 1055 1074 0 +48.93(+4.78%)
Apr 07, 2015 1028 1038 1022 1025 0 +4.95(+0.49%)
Apr 06, 2015 1007 1026 1004 1020 0 +18.96(+1.89%)
Apr 02, 2015 1001 1001 1001 1001 0 +16.60(+1.69%)
Apr 01, 2015 976.15 990.70 970.46 984.12 0 +12.92(+1.33%)
Mar 31, 2015 965.49 977.08 961.01 971.20 0 -10.65(-1.08%)
Mar 30, 2015 974.42 986.23 969.99 981.85 0 +26.77(+2.80%)
Mar 27, 2015 959.42 963.89 948.89 955.08 0 -1.55(-0.16%)
Mar 26, 2015 955.46 966.12 952.21 956.63 0 +0.76(+0.08%)
Mar 25, 2015 961.33 973.03 952.55 955.87 0 -9.03(-0.94%)
Mar 24, 2015 954.30 966.79 944.05 964.90 0 +1.27(+0.13%)
Mar 23, 2015 959.35 975.71 956.56 963.63 0 +4.43(+0.46%)
Mar 20, 2015 961.13 967.46 952.85 959.20 0 -3.21(-0.33%)
Mar 19, 2015 971.40 974.11 950.50 962.41 0 -17.50(-1.79%)
Mar 18, 2015 960.95 988.34 956.53 979.90 0 +16.41(+1.70%)
Mar 17, 2015 967.52 974.32 958.30 963.49 0 -7.74(-0.80%)
Mar 16, 2015 989.43 990.97 964.41 971.23 0 -8.67(-0.88%)
Mar 13, 2015 987.07 991.89 968.10 979.90 0 -13.39(-1.35%)
Mar 12, 2015 990.30 1000 983.05 993.29 0 +10.70(+1.09%)
Mar 11, 2015 983.46 988.73 976.11 982.59 0 +1.68(+0.17%)
Mar 10, 2015 988.02 995.07 975.80 980.91 0 -19.89(-1.99%)
Mar 09, 2015 1011 1016 982.24 1001 0 -39.70(-3.82%)
Mar 06, 2015 1035 1049 1028 1040 0 +14.89(+1.45%)
Mar 05, 2015 1028 1033 1013 1026 0 -14.24(-1.37%)
Mar 04, 2015 1040 1080 1019 1040 0 -39.90(-3.70%)
Mar 03, 2015 1080 1087 1079 1080 0 +4.48(+0.42%)
Mar 02, 2015 1063 1080 1058 1075 0 +11.92(+1.12%)
Feb 27, 2015 1082 1085 1059 1063 0 -13.72(-1.27%)
Feb 26, 2015 1077 1080 1075 1077 0 +10.68(+1.00%)
Feb 25, 2015 1108 1111 1058 1066 0 -41.93(-3.78%)
Feb 24, 2015 1099 1113 1095 1108 0 +9.94(+0.90%)
Feb 23, 2015 1104 1107 1090 1098 0 -13.40(-1.21%)
Feb 20, 2015 1117 1126 1102 1112 0 -7.31(-0.65%)
Feb 19, 2015 1107 1122 1099 1119 0 +6.22(+0.56%)
Feb 18, 2015 1107 1117 1099 1113 0 +1.02(+0.09%)
Feb 17, 2015 1118 1120 1105 1112 0 -5.11(-0.46%)
Feb 13, 2015 1117 1117 1117 1117 0 +9.18(+0.83%)
Feb 12, 2015 1104 1116 1095 1108 0 +23.60(+2.18%)
Feb 11, 2015 1099 1101 1070 1084 0 -18.88(-1.71%)
Feb 10, 2015 1098 1108 1084 1103 0 +13.11(+1.20%)
Feb 09, 2015 1112 1117 1084 1090 0 -54.41(-4.75%)
Feb 06, 2015 1171 1172 1137 1144 0 -39.21(-3.31%)
Feb 05, 2015 1145 1186 1143 1184 0 +30.99(+2.69%)
Feb 04, 2015 1150 1166 1143 1153 0 +2.32(+0.20%)
Feb 03, 2015 1134 1155 1124 1150 0 +31.19(+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.