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 (%)
Oct 31, 2014 1146 1167 1132 1163 0 +35.97(+3.19%)
Oct 30, 2014 1119 1138 1095 1127 0 -10.19(-0.90%)
Oct 28, 2014 1129 1142 1123 1137 0 +20.43(+1.83%)
Oct 27, 2014 1131 1136 1117 1117 0 -19.05(-1.68%)
Oct 24, 2014 1121 1139 1114 1136 0 +19.71(+1.77%)
Oct 23, 2014 1122 1131 1108 1116 0 +1.29(+0.12%)
Oct 21, 2014 1088 1123 1084 1115 0 +32.20(+2.97%)
Oct 20, 2014 1071 1083 1065 1083 0 +7.57(+0.70%)
Oct 17, 2014 1075 1075 1073 1075 0 +45.05(+4.37%)
Oct 16, 2014 993.03 1034 990.82 1030 0 +12.75(+1.25%)
Oct 15, 2014 988.06 1023 969.24 1017 0 +10.01(+0.99%)
Oct 14, 2014 1024 1033 992.85 1007 0 -7.76(-0.76%)
Oct 13, 2014 1016 1019 1012 1015 0 -13.69(-1.33%)
Oct 10, 2014 1056 1064 1031 1029 0 -41.50(-3.88%)
Oct 09, 2014 1121 1125 1057 1070 0 -36.14(-3.27%)
Oct 08, 2014 1098 1108 1070 1106 0 +11.62(+1.06%)
Oct 07, 2014 1099 1113 1088 1095 0 -10.05(-0.91%)
Oct 06, 2014 1089 1113 1082 1105 0 +28.75(+2.67%)
Oct 03, 2014 1071 1089 1064 1076 0 +19.31(+1.83%)
Oct 02, 2014 1077 1081 1029 1057 0 -19.10(-1.78%)
Oct 01, 2014 1106 1107 1071 1076 0 -28.31(-2.56%)
Sep 30, 2014 1094 1119 1094 1104 0 +13.07(+1.20%)
Sep 29, 2014 1093 1103 1081 1091 0 -20.51(-1.84%)
Sep 26, 2014 1089 1117 1085 1112 0 +29.92(+2.77%)
Sep 25, 2014 1100 1104 1075 1082 0 -44.09(-3.92%)
Sep 19, 2014 1135 1139 1121 1126 0 -6.67(-0.59%)
Sep 18, 2014 1141 1146 1129 1133 0 -4.79(-0.42%)
Sep 17, 2014 1131 1145 1127 1137 0 +3.90(+0.34%)
Sep 16, 2014 1122 1150 1118 1133 0 -6.73(-0.59%)
Sep 15, 2014 1164 1168 1130 1140 0 -27.82(-2.38%)
Sep 12, 2014 1181 1184 1158 1168 0 -10.42(-0.88%)
Sep 11, 2014 1192 1197 1171 1178 0 -10.25(-0.86%)
Sep 10, 2014 1190 1197 1173 1189 0 -9.26(-0.77%)
Sep 09, 2014 1201 1210 1189 1198 0 +1.33(+0.11%)
Sep 08, 2014 1214 1216 1193 1197 0 -19.74(-1.62%)
Sep 05, 2014 1202 1219 1198 1216 0 +20.38(+1.70%)
Sep 04, 2014 1192 1215 1184 1196 0 +5.84(+0.49%)
Sep 03, 2014 1182 1201 1174 1190 0 +28.72(+2.47%)
Sep 02, 2014 1158 1171 1150 1161 0 +22.62(+1.99%)
Aug 29, 2014 1139 1139 1139 0 +8.96(+0.79%)
Aug 28, 2014 1149 1154 1120 1130 0 -24.75(-2.14%)
Aug 27, 2014 1150 1158 1141 1155 0 +4.74(+0.41%)
Aug 26, 2014 1142 1158 1138 1150 0 +9.31(+0.82%)
Aug 25, 2014 1142 1148 1130 1141 0 +4.46(+0.39%)
Aug 22, 2014 1130 1142 1123 1136 0 +6.81(+0.60%)
Aug 21, 2014 1140 1141 1122 1129 0 -11.53(-1.01%)
Aug 20, 2014 1132 1152 1130 1141 0 +4.27(+0.38%)
Aug 19, 2014 1132 1140 1125 1137 0 +1.26(+0.11%)
Aug 18, 2014 1126 1138 1122 1135 0 +13.21(+1.18%)
Aug 15, 2014 1133 1139 1113 1122 0 -9.61(-0.85%)
Aug 14, 2014 1128 1136 1124 1132 0 -3.95(-0.35%)
Aug 13, 2014 1129 1141 1124 1136 0 +9.66(+0.86%)
Aug 12, 2014 1126 1138 1119 1126 0 +0.44(+0.04%)
Aug 11, 2014 1127 1138 1119 1126 0 +12.84(+1.15%)
Aug 08, 2014 1093 1117 1086 1113 0 +4.39(+0.40%)
Aug 07, 2014 1135 1140 1100 1108 0 -33.72(-2.95%)
Aug 06, 2014 1134 1153 1127 1142 0 +17.54(+1.56%)
Aug 05, 2014 1135 1139 1120 1124 0 -24.09(-2.10%)
Aug 04, 2014 1134 1151 1127 1149 0 +23.53(+2.09%)
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.