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 29, 2020 470.33 476.21 456.51 471.75 0 -4.27(-0.90%)
May 28, 2020 479.21 486.13 467.66 476.03 0 -2.88(-0.60%)
May 27, 2020 465.32 479.81 461.57 478.91 0 +6.42(+1.36%)
May 26, 2020 462.58 475.09 455.91 472.48 0 +18.53(+4.08%)
May 22, 2020 454.69 456.91 445.88 453.95 0 -8.26(-1.79%)
May 21, 2020 464.85 467.68 455.31 462.22 0 -10.71(-2.26%)
May 20, 2020 471.10 478.64 466.78 472.93 0 +11.48(+2.49%)
May 19, 2020 472.04 474.56 460.10 461.44 0 -20.93(-4.34%)
May 18, 2020 461.66 485.53 460.44 482.37 0 +48.10(+11.08%)
May 15, 2020 434.16 440.54 428.80 434.27 0 +1.11(+0.26%)
May 14, 2020 435.31 440.47 426.11 433.16 0 -9.24(-2.09%)
May 13, 2020 453.24 453.24 435.67 442.40 0 -13.43(-2.95%)
May 12, 2020 468.48 473.64 452.96 455.83 0 -13.01(-2.77%)
May 11, 2020 477.38 478.20 465.64 468.84 0 -14.02(-2.90%)
May 08, 2020 471.27 486.93 470.29 482.85 0 +19.75(+4.27%)
May 07, 2020 465.65 472.63 460.93 463.10 0 +2.28(+0.50%)
May 06, 2020 475.21 480.05 460.26 460.82 0 -3.73(-0.80%)
May 05, 2020 470.56 479.34 460.86 464.55 0 -0.08(-0.02%)
May 04, 2020 461.94 471.06 455.95 464.63 0 -6.72(-1.43%)
May 01, 2020 481.14 487.57 463.62 471.35 0 -20.37(-4.14%)
Apr 30, 2020 502.23 510.89 485.29 491.72 0 -19.03(-3.73%)
Apr 29, 2020 498.75 513.72 494.13 510.75 0 +36.39(+7.67%)
Apr 28, 2020 482.97 485.08 463.78 474.37 0 -1.16(-0.24%)
Apr 27, 2020 471.62 477.90 467.39 475.52 0 +8.66(+1.85%)
Apr 24, 2020 467.65 471.75 461.87 466.87 0 +3.33(+0.72%)
Apr 23, 2020 465.43 474.96 456.61 463.54 0 +1.80(+0.39%)
Apr 22, 2020 465.20 468.24 455.82 461.74 0 -0.92(-0.20%)
Apr 21, 2020 466.44 473.64 454.13 462.66 0 -22.70(-4.68%)
Apr 20, 2020 491.98 494.92 469.74 485.36 0 -5.86(-1.19%)
Apr 17, 2020 484.97 493.31 480.22 491.22 0 +18.13(+3.83%)
Apr 16, 2020 477.65 482.91 463.72 473.09 0 -8.24(-1.71%)
Apr 15, 2020 485.41 489.49 474.78 481.33 0 -26.84(-5.28%)
Apr 14, 2020 502.06 514.90 499.21 508.17 0 +11.68(+2.35%)
Apr 13, 2020 494.47 502.34 483.11 496.49 0 +4.29(+0.87%)
Apr 09, 2020 495.99 507.16 487.55 492.20 0 -4.32(-0.87%)
Apr 08, 2020 480.07 499.79 477.02 496.52 0 +29.48(+6.31%)
Apr 07, 2020 483.57 492.30 462.83 467.04 0 +11.89(+2.61%)
Apr 06, 2020 443.89 458.61 442.07 455.15 0 +22.51(+5.20%)
Apr 03, 2020 437.76 449.18 424.82 432.64 0 -12.11(-2.72%)
Apr 02, 2020 437.83 453.94 431.16 444.75 0 +11.54(+2.67%)
Apr 01, 2020 447.06 452.97 425.74 433.20 0 -29.41(-6.36%)
Mar 31, 2020 457.72 469.31 450.32 462.61 0 +2.81(+0.61%)
Mar 30, 2020 450.25 464.65 439.35 459.80 0 +0.74(+0.16%)
Mar 27, 2020 450.44 462.65 441.64 459.06 0 -11.20(-2.38%)
Mar 26, 2020 457.54 475.53 453.03 470.26 0 +10.93(+2.38%)
Mar 25, 2020 458.00 470.14 445.11 459.33 0 +13.38(+3.00%)
Mar 24, 2020 432.94 453.66 431.50 445.95 0 +31.78(+7.67%)
Mar 23, 2020 419.39 431.97 404.81 414.17 0 -9.93(-2.34%)
Mar 20, 2020 451.68 455.92 416.52 424.10 0 -39.18(-8.46%)
Mar 19, 2020 463.71 476.76 440.15 463.27 0 +1.49(+0.32%)
Mar 18, 2020 472.65 480.41 443.22 461.78 0 -35.73(-7.18%)
Mar 17, 2020 484.80 515.74 471.01 497.52 0 +22.52(+4.74%)
Mar 16, 2020 494.78 504.43 467.61 475.00 0 -60.15(-11.24%)
Mar 13, 2020 516.60 539.06 494.28 535.14 0 +42.76(+8.68%)
Mar 12, 2020 506.36 520.37 483.98 492.38 0 -42.78(-7.99%)
Mar 11, 2020 544.70 551.78 524.43 535.16 0 -28.17(-5.00%)
Mar 10, 2020 551.52 565.37 536.10 563.34 0 +20.80(+3.83%)
Mar 09, 2020 554.56 568.25 537.09 542.53 0 -43.91(-7.49%)
Mar 06, 2020 593.89 604.55 582.07 586.44 0 -26.33(-4.30%)
Mar 05, 2020 619.88 624.67 607.42 612.78 0 -16.70(-2.65%)
Mar 04, 2020 630.52 633.73 619.99 629.48 0 +8.47(+1.36%)
Mar 03, 2020 626.51 639.54 611.38 621.00 0 -14.93(-2.35%)
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.