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 (%)
May 28, 2010 1047 1047 1047 0 -22.49(-2.10%)
May 27, 2010 1040 1070 1021 1069 0 +74.58(+7.50%)
May 26, 2010 1021 1037 988.97 994.58 0 -6.17(-0.62%)
May 25, 2010 953.29 1006 945.42 1001 0 -0.49(-0.05%)
May 24, 2010 1014 1031 998.90 1001 0 +1.33(+0.13%)
May 21, 2010 941.22 1008 936.03 999.91 0 +28.90(+2.98%)
May 20, 2010 963.78 989.74 955.38 971.01 0 -57.37(-5.58%)
May 19, 2010 1029 1048 1006 1028 0 -21.45(-2.04%)
May 18, 2010 1084 1096 1044 1050 0 -18.88(-1.77%)
May 17, 2010 1087 1090 1042 1069 0 -36.81(-3.33%)
May 14, 2010 1108 1124 1086 1106 0 -31.63(-2.78%)
May 13, 2010 1140 1170 1123 1137 0 +15.14(+1.35%)
May 12, 2010 1120 1140 1114 1122 0 +6.50(+0.58%)
May 11, 2010 1129 1139 1111 1116 0 -42.56(-3.68%)
May 10, 2010 1147 1159 1141 1158 0 +73.06(+6.73%)
May 07, 2010 1095 1117 1054 1085 0 +12.17(+1.13%)
May 06, 2010 1111 1139 960.71 1073 0 -39.77(-3.57%)
May 05, 2010 1130 1159 1105 1113 0 -23.91(-2.10%)
May 04, 2010 1172 1175 1126 1137 0 -60.38(-5.04%)
May 03, 2010 1216 1220 1182 1197 0 -12.06(-1.00%)
Apr 30, 2010 1240 1245 1203 1209 0 -24.27(-1.97%)
Apr 29, 2010 1227 1243 1220 1233 0 +12.28(+1.01%)
Apr 28, 2010 1223 1232 1205 1221 0 +6.34(+0.52%)
Apr 27, 2010 1260 1264 1212 1215 0 -65.85(-5.14%)
Apr 26, 2010 1290 1300 1277 1280 0 -4.94(-0.38%)
Apr 23, 2010 1269 1290 1258 1285 0 +9.65(+0.76%)
Apr 22, 2010 1259 1278 1240 1276 0 +6.88(+0.54%)
Apr 21, 2010 1281 1289 1256 1269 0 -12.40(-0.97%)
Apr 20, 2010 1289 1298 1271 1281 0 +11.52(+0.91%)
Apr 19, 2010 1270 1282 1250 1270 0 -19.88(-1.54%)
Apr 16, 2010 1316 1323 1280 1290 0 -59.47(-4.41%)
Apr 15, 2010 1351 1362 1344 1349 0 -2.24(-0.17%)
Apr 14, 2010 1346 1355 1331 1351 0 +9.46(+0.70%)
Apr 13, 2010 1338 1345 1321 1342 0 -19.78(-1.45%)
Apr 12, 2010 1365 1378 1354 1362 0 +6.52(+0.48%)
Apr 09, 2010 1367 1376 1342 1355 0 +1.47(+0.11%)
Apr 08, 2010 1327 1355 1316 1354 0 +26.39(+1.99%)
Apr 07, 2010 1347 1357 1316 1327 0 -11.43(-0.85%)
Apr 06, 2010 1308 1347 1306 1339 0 +17.75(+1.34%)
Apr 05, 2010 1311 1326 1303 1321 0 +8.15(+0.62%)
Apr 01, 2010 1313 1313 1313 0 +37.35(+2.93%)
Mar 31, 2010 1282 1293 1273 1275 0 -24.83(-1.91%)
Mar 30, 2010 1296 1309 1285 1300 0 +16.38(+1.28%)
Mar 29, 2010 1282 1289 1271 1284 0 +16.70(+1.32%)
Mar 26, 2010 1276 1294 1256 1267 0 +8.47(+0.67%)
Mar 25, 2010 1293 1305 1255 1259 0 -28.19(-2.19%)
Mar 24, 2010 1294 1302 1285 1287 0 -22.01(-1.68%)
Mar 23, 2010 1289 1313 1278 1309 0 +17.68(+1.37%)
Mar 22, 2010 1272 1299 1258 1291 0 -9.04(-0.70%)
Mar 19, 2010 1315 1326 1285 1300 0 +15.89(+1.24%)
Mar 18, 2010 1306 1321 1281 1284 0 -21.34(-1.63%)
Mar 17, 2010 1280 1329 1278 1306 0 +50.82(+4.05%)
Mar 16, 2010 1244 1255 1232 1255 0 +16.60(+1.34%)
Mar 15, 2010 1231 1242 1226 1238 0 -17.94(-1.43%)
Mar 12, 2010 1266 1275 1251 1256 0 +0.49(+0.04%)
Mar 11, 2010 1253 1258 1236 1256 0 -7.12(-0.56%)
Mar 10, 2010 1266 1277 1255 1263 0 +1.75(+0.14%)
Mar 09, 2010 1261 1273 1253 1261 0 -11.23(-0.88%)
Mar 08, 2010 1286 1291 1266 1272 0 +1.35(+0.11%)
Mar 05, 2010 1242 1279 1236 1271 0 +49.16(+4.02%)
Mar 04, 2010 1221 1233 1212 1222 0 -11.47(-0.93%)
Mar 03, 2010 1224 1246 1220 1233 0 +15.47(+1.27%)
Mar 02, 2010 1230 1240 1215 1218 0 +0.31(+0.03%)
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.