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 (%)
Nov 30, 2012 692.90 696.41 686.97 692.64 0 +2.93(+0.42%)
Nov 29, 2012 693.53 696.65 685.05 689.71 0 -2.04(-0.29%)
Nov 28, 2012 677.34 692.87 673.22 691.75 0 +7.14(+1.04%)
Nov 27, 2012 686.53 695.41 682.87 684.62 0 -4.55(-0.66%)
Nov 26, 2012 688.61 693.01 682.86 689.17 0 -4.12(-0.59%)
Nov 24, 2012 690.14 694.08 685.09 693.29 0 -0.02(-0.00%)
Nov 23, 2012 690.14 694.08 685.09 693.31 0 +9.78(+1.43%)
Nov 21, 2012 683.53 683.53 683.53 0 +5.82(+0.86%)
Nov 20, 2012 681.01 683.34 669.45 677.71 0 -10.71(-1.56%)
Nov 19, 2012 681.44 689.38 677.23 688.42 0 +13.02(+1.93%)
Nov 16, 2012 670.73 679.00 661.48 675.41 0 +10.63(+1.60%)
Nov 15, 2012 670.18 676.43 660.74 664.78 0 -5.41(-0.81%)
Nov 14, 2012 686.14 688.09 667.77 670.19 0 -10.63(-1.56%)
Nov 13, 2012 683.38 690.38 678.41 680.82 0 -11.06(-1.60%)
Nov 12, 2012 692.14 696.69 687.77 691.88 0 +0.43(+0.06%)
Nov 09, 2012 683.64 701.39 682.43 691.45 0 +0.82(+0.12%)
Nov 08, 2012 701.98 707.91 685.73 690.63 0 -12.10(-1.72%)
Nov 07, 2012 713.58 714.96 699.01 702.73 0 -19.47(-2.70%)
Nov 06, 2012 716.31 726.75 711.60 722.20 0 +7.94(+1.11%)
Nov 05, 2012 711.97 721.18 709.84 714.26 0 +3.75(+0.53%)
Nov 02, 2012 722.39 727.14 705.12 710.51 0 -5.64(-0.79%)
Nov 01, 2012 705.95 720.52 704.12 716.15 0 +17.68(+2.53%)
Oct 31, 2012 706.19 710.04 695.29 698.47 0 -6.41(-0.91%)
Oct 26, 2012 704.88 704.88 704.88 0 -16.06(-2.23%)
Oct 25, 2012 721.40 726.51 714.85 720.94 0 +5.32(+0.74%)
Oct 24, 2012 724.71 729.47 712.45 715.62 0 -1.65(-0.23%)
Oct 23, 2012 725.83 727.55 713.58 717.27 0 -13.57(-1.86%)
Oct 19, 2012 744.52 745.65 712.91 730.84 0 -16.64(-2.23%)
Oct 18, 2012 740.04 752.65 737.62 747.48 0 +3.27(+0.44%)
Oct 17, 2012 730.74 746.53 726.41 744.20 0 +22.22(+3.08%)
Oct 16, 2012 712.46 724.39 711.56 721.98 0 +11.24(+1.58%)
Oct 15, 2012 700.88 711.49 694.66 710.75 0 +12.89(+1.85%)
Oct 12, 2012 701.50 709.53 694.17 697.86 0 +3.11(+0.45%)
Oct 11, 2012 696.64 702.26 691.15 694.75 0 +2.02(+0.29%)
Oct 10, 2012 710.45 711.75 688.14 692.73 0 -19.49(-2.74%)
Oct 09, 2012 718.78 723.42 709.46 712.22 0 -0.63(-0.09%)
Oct 08, 2012 710.50 720.08 707.15 712.84 0 -1.61(-0.23%)
Oct 06, 2012 721.85 732.04 710.45 714.46 0 +0.00(+0.00%)
Oct 05, 2012 721.85 732.04 710.45 714.46 0 +4.77(+0.67%)
Oct 04, 2012 697.07 712.67 693.65 709.68 0 +18.88(+2.73%)
Oct 03, 2012 698.79 701.14 686.92 690.80 0 -7.28(-1.04%)
Oct 02, 2012 704.04 708.03 693.26 698.08 0 -2.58(-0.37%)
Oct 01, 2012 703.36 714.16 696.01 700.65 0 +4.46(+0.64%)
Sep 28, 2012 701.81 705.99 694.09 696.19 0 -9.23(-1.31%)
Sep 27, 2012 699.12 707.90 691.11 705.43 0 +13.54(+1.96%)
Sep 26, 2012 692.09 702.21 677.07 691.89 0 -3.49(-0.50%)
Sep 25, 2012 717.42 721.84 693.81 695.38 0 -15.73(-2.21%)
Sep 24, 2012 710.65 718.07 706.55 711.11 0 -4.57(-0.64%)
Sep 21, 2012 732.22 733.87 714.20 715.68 0 -6.11(-0.85%)
Sep 20, 2012 725.75 730.72 714.95 721.79 0 -13.23(-1.80%)
Sep 19, 2012 739.83 744.49 730.31 735.02 0 +2.05(+0.28%)
Sep 18, 2012 730.47 740.08 723.36 732.97 0 -10.88(-1.46%)
Sep 17, 2012 754.66 758.41 741.58 743.85 0 -20.98(-2.74%)
Sep 14, 2012 758.06 771.36 755.69 764.83 0 +25.00(+3.38%)
Sep 13, 2012 715.47 744.36 711.28 739.83 0 +21.95(+3.06%)
Sep 12, 2012 720.74 723.54 705.82 717.88 0 +2.69(+0.38%)
Sep 11, 2012 701.33 719.12 699.77 715.18 0 +17.64(+2.53%)
Sep 10, 2012 700.16 714.48 694.27 697.54 0 -2.49(-0.36%)
Sep 07, 2012 681.88 700.53 680.15 700.03 0 +24.05(+3.56%)
Sep 06, 2012 660.77 679.24 660.70 675.98 0 +20.11(+3.07%)
Sep 05, 2012 654.43 660.88 649.09 655.86 0 +1.98(+0.30%)
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.