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 31, 2012 685.10 688.05 671.15 680.79 0 -3.92(-0.57%)
May 30, 2012 695.43 696.91 681.59 684.71 0 -20.20(-2.87%)
May 29, 2012 696.45 708.72 694.41 704.91 0 +31.85(+4.73%)
May 25, 2012 673.06 673.06 673.06 0 -5.54(-0.82%)
May 24, 2012 682.83 684.69 664.52 678.60 0 -0.20(-0.03%)
May 23, 2012 667.10 679.85 656.50 678.81 0 +0.89(+0.13%)
May 22, 2012 688.00 695.18 671.82 677.92 0 -8.22(-1.20%)
May 21, 2012 672.20 687.56 666.37 686.14 0 +20.32(+3.05%)
May 18, 2012 672.64 680.29 659.74 665.82 0 -2.30(-0.34%)
May 17, 2012 675.10 684.32 664.24 668.12 0 -4.25(-0.63%)
May 16, 2012 688.33 697.64 671.32 672.38 0 -12.21(-1.78%)
May 15, 2012 700.85 705.13 682.41 684.59 0 -13.89(-1.99%)
May 14, 2012 702.58 711.46 697.94 698.47 0 -13.65(-1.92%)
May 11, 2012 709.08 723.41 706.98 712.12 0 -5.32(-0.74%)
May 10, 2012 724.75 727.25 712.55 717.44 0 -1.66(-0.23%)
May 09, 2012 715.18 728.43 706.29 719.11 0 -12.75(-1.74%)
May 08, 2012 735.41 739.22 717.25 731.86 0 -16.33(-2.18%)
May 07, 2012 745.56 753.71 738.91 748.20 0 +6.56(+0.88%)
May 04, 2012 755.77 757.02 739.09 741.63 0 -22.98(-3.01%)
May 03, 2012 775.97 777.16 761.77 764.62 0 -13.53(-1.74%)
May 02, 2012 781.69 785.75 769.93 778.15 0 -12.66(-1.60%)
May 01, 2012 777.86 796.18 774.00 790.80 0 +13.35(+1.72%)
Apr 30, 2012 783.55 788.27 770.76 777.45 0 -13.80(-1.74%)
Apr 27, 2012 785.77 801.26 777.29 791.25 0 +6.96(+0.89%)
Apr 26, 2012 779.57 788.94 775.78 784.30 0 +3.28(+0.42%)
Apr 25, 2012 777.94 784.29 769.61 781.01 0 +13.50(+1.76%)
Apr 24, 2012 765.77 775.56 760.89 767.51 0 +5.61(+0.74%)
Apr 23, 2012 760.77 767.62 749.43 761.90 0 -16.57(-2.13%)
Apr 20, 2012 785.69 793.61 775.61 778.47 0 +5.84(+0.76%)
Apr 19, 2012 781.63 788.59 765.88 772.63 0 -9.32(-1.19%)
Apr 18, 2012 780.01 789.69 776.27 781.95 0 -2.69(-0.34%)
Apr 17, 2012 780.08 790.65 776.26 784.64 0 +8.37(+1.08%)
Apr 16, 2012 784.84 787.30 768.18 776.27 0 -2.59(-0.33%)
Apr 13, 2012 792.39 795.69 774.37 778.86 0 -21.22(-2.65%)
Apr 12, 2012 779.32 804.20 777.59 800.08 0 +27.91(+3.62%)
Apr 11, 2012 773.82 787.51 768.62 772.17 0 +31.66(+4.28%)
Apr 10, 2012 760.27 762.81 735.35 740.50 0 -16.61(-2.19%)
Apr 09, 2012 752.76 766.21 748.91 757.11 0 -9.25(-1.21%)
Apr 05, 2012 767.99 781.03 757.75 766.36 0 -1.01(-0.13%)
Apr 04, 2012 771.48 779.04 762.66 767.36 0 -19.18(-2.44%)
Apr 03, 2012 791.70 797.01 778.74 786.55 0 -8.82(-1.11%)
Apr 02, 2012 775.19 799.76 774.88 795.37 0 +11.33(+1.45%)
Mar 30, 2012 795.20 796.38 780.94 784.04 0 +2.50(+0.32%)
Mar 29, 2012 769.46 785.08 764.23 781.53 0 +6.80(+0.88%)
Mar 28, 2012 791.20 791.89 769.02 774.73 0 -18.20(-2.30%)
Mar 27, 2012 807.27 812.17 792.79 792.93 0 -9.50(-1.18%)
Mar 26, 2012 799.76 806.77 792.97 802.43 0 +7.91(+1.00%)
Mar 23, 2012 785.02 802.77 780.89 794.52 0 +7.70(+0.98%)
Mar 22, 2012 798.48 800.11 782.44 786.83 0 -21.60(-2.67%)
Mar 21, 2012 813.81 818.22 800.75 808.42 0 -2.32(-0.29%)
Mar 20, 2012 816.04 817.99 797.77 810.75 0 -18.90(-2.28%)
Mar 19, 2012 822.62 839.99 821.48 829.64 0 +0.67(+0.08%)
Mar 16, 2012 830.77 845.07 818.94 828.97 0 +1.07(+0.13%)
Mar 15, 2012 819.92 830.65 813.44 827.90 0 +6.84(+0.83%)
Mar 14, 2012 829.29 834.87 816.90 821.06 0 -9.55(-1.15%)
Mar 13, 2012 808.36 833.94 803.77 830.61 0 +33.44(+4.19%)
Mar 12, 2012 796.40 805.63 789.93 797.17 0 +1.09(+0.14%)
Mar 09, 2012 793.03 807.15 788.64 796.08 0 +5.91(+0.75%)
Mar 08, 2012 787.04 795.38 776.18 790.16 0 +10.56(+1.35%)
Mar 07, 2012 778.53 782.80 770.18 779.60 0 +14.33(+1.87%)
Mar 06, 2012 781.31 785.29 762.48 765.27 0 -41.81(-5.18%)
Mar 05, 2012 828.32 828.91 803.25 807.08 0 -30.65(-3.66%)
Mar 02, 2012 841.87 847.27 831.09 837.72 0 -5.78(-0.69%)
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.