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 (%)
Aug 31, 2020 574.17 578.81 562.17 565.19 0 -22.02(-3.75%)
Aug 28, 2020 578.52 587.89 573.15 587.21 0 +8.77(+1.52%)
Aug 27, 2020 582.29 586.71 569.87 578.44 0 +0.09(+0.02%)
Aug 26, 2020 580.27 583.63 571.52 578.35 0 -23.42(-3.89%)
Aug 25, 2020 602.98 609.07 597.26 601.77 0 +1.00(+0.17%)
Aug 24, 2020 602.00 606.08 586.38 600.76 0 +5.48(+0.92%)
Aug 21, 2020 599.10 602.04 592.42 595.28 0 -5.31(-0.88%)
Aug 20, 2020 595.62 603.49 590.32 600.60 0 -8.12(-1.33%)
Aug 19, 2020 610.07 614.44 601.80 608.71 0 -2.24(-0.37%)
Aug 18, 2020 615.32 621.16 609.83 610.96 0 +4.39(+0.72%)
Aug 17, 2020 600.98 610.96 597.66 606.57 0 +5.81(+0.97%)
Aug 14, 2020 601.20 605.91 595.07 600.76 0 -5.02(-0.83%)
Aug 13, 2020 610.50 614.73 601.28 605.78 0 -11.52(-1.87%)
Aug 12, 2020 624.50 629.51 612.13 617.30 0 -10.23(-1.63%)
Aug 11, 2020 636.27 641.78 623.62 627.53 0 -7.72(-1.22%)
Aug 10, 2020 624.18 644.54 623.26 635.25 0 +6.52(+1.04%)
Aug 07, 2020 627.02 630.86 612.52 628.73 0 -17.47(-2.70%)
Aug 06, 2020 623.06 650.52 618.62 646.20 0 +8.05(+1.26%)
Aug 05, 2020 627.72 644.90 624.13 638.15 0 +29.21(+4.80%)
Aug 04, 2020 600.53 610.98 596.15 608.93 0 +24.74(+4.23%)
Aug 03, 2020 577.52 588.67 574.15 584.20 0 +14.93(+2.62%)
Jul 31, 2020 562.81 572.25 554.56 569.27 0 -5.10(-0.89%)
Jul 30, 2020 573.26 576.93 564.08 574.36 0 -3.39(-0.59%)
Jul 29, 2020 579.33 584.52 573.27 577.75 0 +7.29(+1.28%)
Jul 28, 2020 574.08 576.39 568.09 570.46 0 -1.82(-0.32%)
Jul 27, 2020 566.45 576.01 565.38 572.28 0 +9.80(+1.74%)
Jul 24, 2020 565.78 569.88 556.70 562.48 0 -12.14(-2.11%)
Jul 23, 2020 585.24 589.38 571.51 574.62 0 -18.80(-3.17%)
Jul 22, 2020 590.25 597.93 587.21 593.41 0 +7.67(+1.31%)
Jul 21, 2020 583.23 592.37 578.47 585.75 0 -8.77(-1.48%)
Jul 20, 2020 593.34 600.46 582.49 594.52 0 +41.83(+7.57%)
Jul 17, 2020 561.50 568.25 547.66 552.69 0 -21.07(-3.67%)
Jul 16, 2020 572.61 579.92 566.25 573.76 0 -13.92(-2.37%)
Jul 15, 2020 589.80 593.99 578.92 587.69 0 +4.50(+0.77%)
Jul 14, 2020 568.17 588.71 562.08 583.18 0 +11.87(+2.08%)
Jul 13, 2020 582.86 587.26 570.67 571.31 0 +18.60(+3.36%)
Jul 10, 2020 549.96 557.66 541.60 552.72 0 -0.90(-0.16%)
Jul 09, 2020 568.95 574.09 550.27 553.61 0 +7.12(+1.30%)
Jul 08, 2020 543.55 557.83 537.04 546.50 0 +25.31(+4.86%)
Jul 07, 2020 529.83 535.37 519.93 521.19 0 -19.79(-3.66%)
Jul 06, 2020 525.39 547.39 518.14 540.98 0 +59.30(+12.31%)
Jul 02, 2020 485.65 493.80 481.00 481.68 0 +12.31(+2.62%)
Jul 01, 2020 480.95 484.23 467.86 469.38 0 -11.20(-2.33%)
Jun 30, 2020 474.52 482.31 471.62 480.58 0 +3.07(+0.64%)
Jun 29, 2020 472.75 483.16 467.41 477.51 0 +8.62(+1.84%)
Jun 26, 2020 472.07 473.35 463.83 468.89 0 -4.62(-0.98%)
Jun 25, 2020 470.72 477.21 464.38 473.52 0 -1.03(-0.22%)
Jun 24, 2020 486.06 488.00 472.25 474.55 0 -18.43(-3.74%)
Jun 23, 2020 491.20 499.07 486.39 492.98 0 +2.09(+0.43%)
Jun 22, 2020 484.62 492.65 480.34 490.88 0 -2.66(-0.54%)
Jun 19, 2020 496.79 499.49 486.18 493.55 0 -1.20(-0.24%)
Jun 18, 2020 497.23 502.13 491.17 494.75 0 -1.45(-0.29%)
Jun 17, 2020 499.37 503.38 491.26 496.20 0 -4.83(-0.96%)
Jun 16, 2020 507.09 511.82 493.96 501.03 0 +15.24(+3.14%)
Jun 15, 2020 473.00 491.57 470.63 485.78 0 +0.36(+0.07%)
Jun 12, 2020 486.25 492.04 473.97 485.43 0 +16.76(+3.58%)
Jun 11, 2020 494.64 498.37 466.26 468.67 0 -46.66(-9.05%)
Jun 10, 2020 528.98 531.05 510.98 515.32 0 -22.20(-4.13%)
Jun 09, 2020 539.46 544.18 528.89 537.52 0 -6.97(-1.28%)
Jun 08, 2020 542.24 549.61 533.66 544.49 0 +8.14(+1.52%)
Jun 05, 2020 525.74 545.00 518.71 536.35 0 +26.49(+5.19%)
Jun 04, 2020 499.65 511.31 495.23 509.86 0 +8.01(+1.60%)
Jun 03, 2020 496.67 508.95 491.25 501.85 0 +20.30(+4.22%)
Jun 02, 2020 478.16 487.19 473.94 481.55 0 +8.69(+1.84%)
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.