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 (%)
Jan 29, 2016 551.77 574.53 551.28 573.82 0 +24.39(+4.44%)
Jan 28, 2016 556.11 561.75 536.37 549.43 0 +5.65(+1.04%)
Jan 27, 2016 551.33 564.59 540.93 543.78 0 -14.27(-2.56%)
Jan 26, 2016 541.98 560.88 535.23 558.05 0 +18.67(+3.46%)
Jan 25, 2016 543.79 554.33 537.30 539.38 0 -7.84(-1.43%)
Jan 22, 2016 566.79 574.51 542.40 547.22 0 -4.07(-0.74%)
Jan 21, 2016 532.95 562.43 531.07 551.29 0 +14.74(+2.75%)
Jan 20, 2016 533.78 540.92 502.09 536.55 0 +1.40(+0.26%)
Jan 19, 2016 550.21 552.54 523.92 535.15 0 -1.47(-0.27%)
Jan 15, 2016 536.62 536.62 536.62 536.62 0 -23.76(-4.24%)
Jan 14, 2016 549.18 567.07 536.22 560.38 0 +8.21(+1.49%)
Jan 13, 2016 566.63 573.55 549.22 552.17 0 -11.52(-2.04%)
Jan 12, 2016 599.10 601.13 551.75 563.68 0 -32.18(-5.40%)
Jan 11, 2016 611.37 612.64 587.83 595.87 0 -6.43(-1.07%)
Jan 08, 2016 629.37 632.97 599.65 602.29 0 -10.09(-1.65%)
Jan 07, 2016 618.73 627.74 608.63 612.38 0 -26.30(-4.12%)
Jan 06, 2016 658.10 662.66 634.72 638.68 0 -35.24(-5.23%)
Jan 05, 2016 696.21 699.36 667.22 673.92 0 -20.05(-2.89%)
Jan 04, 2016 684.28 700.08 677.53 693.97 0 -15.12(-2.13%)
Dec 31, 2015 709.10 709.10 709.10 709.10 0 -9.31(-1.30%)
Dec 30, 2015 717.28 723.68 710.53 718.40 0 -9.06(-1.25%)
Dec 29, 2015 725.95 736.65 719.11 727.47 0 +8.82(+1.23%)
Dec 28, 2015 719.40 722.23 707.08 718.64 0 -8.92(-1.23%)
Dec 24, 2015 727.56 727.56 727.56 727.56 0 +0.06(+0.01%)
Dec 23, 2015 703.62 731.41 699.74 727.51 0 +35.43(+5.12%)
Dec 22, 2015 677.38 694.18 670.58 692.08 0 +15.24(+2.25%)
Dec 21, 2015 678.02 685.52 667.78 676.84 0 +8.64(+1.29%)
Dec 18, 2015 662.16 681.15 654.61 668.20 0 +4.79(+0.72%)
Dec 17, 2015 669.99 672.76 657.00 663.41 0 -8.63(-1.28%)
Dec 16, 2015 670.17 674.58 659.32 672.04 0 +20.15(+3.09%)
Dec 15, 2015 650.98 664.72 647.20 651.89 0 +4.29(+0.66%)
Dec 14, 2015 637.22 651.42 626.98 647.60 0 +11.85(+1.86%)
Dec 11, 2015 639.84 647.03 628.84 635.75 0 -19.90(-3.03%)
Dec 10, 2015 635.30 665.56 631.09 655.65 0 +15.07(+2.35%)
Dec 09, 2015 634.36 646.53 625.79 640.58 0 +8.92(+1.41%)
Dec 08, 2015 643.61 650.07 625.15 631.66 0 -30.11(-4.55%)
Dec 07, 2015 684.00 686.66 654.65 661.77 0 -20.51(-3.01%)
Dec 04, 2015 664.74 684.51 662.47 682.29 0 +19.04(+2.87%)
Dec 03, 2015 681.07 686.81 658.64 663.24 0 -19.36(-2.84%)
Dec 02, 2015 688.15 697.20 679.29 682.60 0 -7.31(-1.06%)
Dec 01, 2015 687.75 697.13 683.14 689.91 0 +5.91(+0.86%)
Nov 30, 2015 681.05 693.72 678.90 684.00 0 +3.86(+0.57%)
Nov 27, 2015 677.85 688.10 675.92 680.15 0 -2.46(-0.36%)
Nov 25, 2015 682.61 682.61 682.61 682.61 0 +15.33(+2.30%)
Nov 24, 2015 662.66 673.01 657.23 667.27 0 +1.63(+0.24%)
Nov 23, 2015 665.65 666.55 665.02 665.65 0 +13.93(+2.14%)
Nov 20, 2015 659.13 665.05 646.31 651.72 0 -3.08(-0.47%)
Nov 19, 2015 643.99 659.12 641.69 654.79 0 +15.80(+2.47%)
Nov 18, 2015 631.39 639.38 626.59 639.00 0 +8.36(+1.33%)
Nov 17, 2015 635.54 642.64 628.20 630.63 0 -2.27(-0.36%)
Nov 16, 2015 616.12 634.93 612.63 632.90 0 +22.48(+3.68%)
Nov 13, 2015 605.99 618.08 601.41 610.42 0 -0.17(-0.03%)
Nov 12, 2015 618.39 622.92 607.95 610.59 0 -13.60(-2.18%)
Nov 11, 2015 639.55 645.23 622.33 624.19 0 -12.24(-1.92%)
Nov 10, 2015 647.47 651.70 632.82 636.43 0 -12.80(-1.97%)
Nov 09, 2015 667.49 671.90 642.87 649.23 0 -24.48(-3.63%)
Nov 06, 2015 670.05 678.38 662.22 673.71 0 -2.43(-0.36%)
Nov 05, 2015 678.36 682.39 666.14 676.14 0 -11.97(-1.74%)
Nov 04, 2015 692.99 697.53 681.54 688.12 0 +7.30(+1.07%)
Nov 03, 2015 666.61 691.75 665.89 680.82 0 +12.70(+1.90%)
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.