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 (%)
Jun 28, 2019 749.22 751.48 743.05 746.29 0 +1.66(+0.22%)
Jun 27, 2019 748.75 752.36 741.09 744.63 0 -0.82(-0.11%)
Jun 26, 2019 743.68 749.54 735.98 745.44 0 +17.63(+2.42%)
Jun 25, 2019 736.74 746.86 723.68 727.82 0 -19.85(-2.66%)
Jun 24, 2019 755.24 757.48 745.56 747.67 0 -6.90(-0.91%)
Jun 21, 2019 759.90 765.32 752.88 754.57 0 -6.21(-0.82%)
Jun 20, 2019 764.08 773.34 756.39 760.78 0 +18.97(+2.56%)
Jun 19, 2019 753.50 766.12 739.22 741.80 0 -13.44(-1.78%)
Jun 18, 2019 740.75 763.53 739.29 755.24 0 +20.75(+2.83%)
Jun 17, 2019 724.90 736.27 720.29 734.49 0 +4.95(+0.68%)
Jun 14, 2019 734.42 738.72 726.09 729.53 0 -12.40(-1.67%)
Jun 13, 2019 738.28 747.16 734.44 741.93 0 +8.03(+1.09%)
Jun 12, 2019 737.16 740.85 731.46 733.90 0 -9.07(-1.22%)
Jun 11, 2019 743.51 746.75 737.46 742.97 0 +12.83(+1.76%)
Jun 10, 2019 732.54 740.39 729.37 730.14 0 -3.75(-0.51%)
Jun 07, 2019 724.81 735.75 720.16 733.89 0 +10.38(+1.43%)
Jun 06, 2019 724.79 731.98 715.25 723.52 0 -0.72(-0.10%)
Jun 05, 2019 732.61 735.39 720.67 724.24 0 -12.80(-1.74%)
Jun 04, 2019 720.96 738.41 711.97 737.04 0 +1.39(+0.19%)
Jun 03, 2019 732.72 740.18 727.37 735.65 0 +10.71(+1.48%)
May 31, 2019 726.43 733.43 721.92 724.94 0 -6.96(-0.95%)
May 30, 2019 732.45 737.00 721.10 731.90 0 -3.35(-0.46%)
May 29, 2019 723.98 736.92 722.06 735.25 0 +8.57(+1.18%)
May 28, 2019 731.41 737.98 724.09 726.67 0 +18.70(+2.64%)
May 24, 2019 716.60 719.93 704.97 707.98 0 -3.63(-0.51%)
May 23, 2019 711.48 718.52 702.55 711.61 0 -20.74(-2.83%)
May 22, 2019 735.23 739.53 726.16 732.35 0 -10.53(-1.42%)
May 21, 2019 736.98 746.47 733.05 742.88 0 +16.39(+2.26%)
May 20, 2019 730.11 736.73 721.08 726.49 0 -15.51(-2.09%)
May 17, 2019 746.09 752.23 740.06 741.99 0 -13.87(-1.83%)
May 16, 2019 752.49 761.53 748.13 755.86 0 +9.41(+1.26%)
May 15, 2019 740.28 748.39 736.18 746.46 0 +5.56(+0.75%)
May 14, 2019 744.78 749.12 734.96 740.90 0 +28.62(+4.02%)
May 13, 2019 719.05 725.97 702.30 712.29 0 -28.82(-3.89%)
May 10, 2019 742.28 755.21 730.62 741.11 0 +6.40(+0.87%)
May 09, 2019 734.22 745.76 718.76 734.71 0 -22.61(-2.99%)
May 08, 2019 765.38 769.03 754.67 757.32 0 -5.93(-0.78%)
May 07, 2019 781.47 784.87 757.96 763.25 0 -29.43(-3.71%)
May 06, 2019 789.15 798.09 781.87 792.68 0 -33.98(-4.11%)
May 03, 2019 811.49 829.59 809.81 826.66 0 +20.02(+2.48%)
May 02, 2019 799.82 814.44 795.35 806.64 0 +9.92(+1.24%)
May 01, 2019 806.55 813.62 792.91 796.72 0 -12.14(-1.50%)
Apr 30, 2019 815.58 818.57 798.62 808.87 0 -13.28(-1.61%)
Apr 29, 2019 820.20 835.07 814.36 822.14 0 -3.89(-0.47%)
Apr 26, 2019 821.42 827.98 814.60 826.04 0 +8.77(+1.07%)
Apr 25, 2019 837.01 837.39 816.20 817.27 0 -24.35(-2.89%)
Apr 24, 2019 849.86 863.99 835.89 841.62 0 -20.08(-2.33%)
Apr 23, 2019 857.43 868.01 850.80 861.70 0 -12.79(-1.46%)
Apr 22, 2019 873.02 877.07 861.78 874.49 0 -8.87(-1.00%)
Apr 18, 2019 885.44 893.52 871.19 883.36 0 -5.15(-0.58%)
Apr 17, 2019 897.00 900.92 878.39 888.51 0 +3.04(+0.34%)
Apr 16, 2019 883.67 891.88 879.20 885.47 0 +5.74(+0.65%)
Apr 15, 2019 886.78 889.20 877.83 879.73 0 -8.48(-0.95%)
Apr 12, 2019 883.96 892.25 875.66 888.20 0 +10.30(+1.17%)
Apr 11, 2019 886.52 898.03 875.02 877.90 0 -14.38(-1.61%)
Apr 10, 2019 890.12 897.10 884.84 892.28 0 +13.29(+1.51%)
Apr 09, 2019 894.16 896.36 874.25 878.99 0 -16.04(-1.79%)
Apr 08, 2019 901.91 903.07 885.53 895.02 0 -18.26(-2.00%)
Apr 05, 2019 907.02 915.04 905.42 913.29 0 +8.49(+0.94%)
Apr 04, 2019 886.54 907.58 885.73 904.80 0 +16.71(+1.88%)
Apr 03, 2019 883.67 904.66 879.54 888.09 0 +36.25(+4.26%)
Apr 02, 2019 856.19 861.68 848.39 851.84 0 +0.79(+0.09%)
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.