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 (%)
Mar 31, 2017 945.74 954.61 940.15 949.80 0 +0.42(+0.04%)
Mar 30, 2017 941.79 953.17 941.13 949.39 0 +8.41(+0.89%)
Mar 29, 2017 938.90 946.59 932.34 940.98 0 -0.98(-0.10%)
Mar 28, 2017 938.35 950.59 934.89 941.96 0 +28.17(+3.08%)
Mar 27, 2017 906.18 915.52 899.65 913.78 0 -33.24(-3.51%)
Mar 24, 2017 953.32 960.24 944.52 947.02 0 -13.61(-1.42%)
Mar 23, 2017 958.10 971.09 953.97 960.63 0 +4.15(+0.43%)
Mar 22, 2017 944.26 960.38 941.58 956.48 0 +3.50(+0.37%)
Mar 21, 2017 976.47 979.58 949.23 952.98 0 -23.92(-2.45%)
Mar 20, 2017 967.47 980.54 963.40 976.89 0 +7.48(+0.77%)
Mar 17, 2017 986.00 990.25 964.58 969.41 0 -38.26(-3.80%)
Mar 16, 2017 1012 1020 1003 1008 0 +19.69(+1.99%)
Mar 15, 2017 971.24 989.67 963.76 987.98 0 +24.92(+2.59%)
Mar 14, 2017 965.44 969.46 957.03 963.06 0 -13.57(-1.39%)
Mar 13, 2017 979.52 986.49 972.63 976.63 0 +11.71(+1.21%)
Mar 10, 2017 969.79 976.25 958.99 964.92 0 +29.85(+3.19%)
Mar 09, 2017 974.93 979.52 897.05 935.07 0 -57.15(-5.76%)
Mar 08, 2017 1001 1008 991.18 992.21 0 -22.61(-2.23%)
Mar 07, 2017 1029 1032 1011 1015 0 -16.58(-1.61%)
Mar 06, 2017 1040 1042 1028 1031 0 +3.66(+0.36%)
Mar 03, 2017 1037 1041 1020 1028 0 -6.74(-0.65%)
Mar 02, 2017 1054 1057 1031 1034 0 -19.33(-1.83%)
Mar 01, 2017 1035 1058 1035 1054 0 +74.21(+7.58%)
Feb 28, 2017 973.02 985.60 968.73 979.60 0 -9.84(-0.99%)
Feb 27, 2017 982.52 996.87 977.10 989.44 0 +10.71(+1.09%)
Feb 24, 2017 974.50 997.11 967.11 978.73 0 -43.05(-4.21%)
Feb 23, 2017 1057 1060 1017 1022 0 -37.03(-3.50%)
Feb 22, 2017 1066 1076 1050 1059 0 +2.90(+0.27%)
Feb 21, 2017 1052 1062 1050 1056 0 +10.93(+1.05%)
Feb 17, 2017 1045 1045 1045 1045 0 -24.59(-2.30%)
Feb 16, 2017 1072 1075 1064 1070 0 -13.19(-1.22%)
Feb 15, 2017 1080 1086 1074 1083 0 -4.51(-0.41%)
Feb 14, 2017 1084 1096 1074 1087 0 +15.72(+1.47%)
Feb 13, 2017 1073 1083 1067 1072 0 +15.22(+1.44%)
Feb 10, 2017 1052 1059 1043 1056 0 +17.28(+1.66%)
Feb 09, 2017 1039 1046 1027 1039 0 -7.63(-0.73%)
Feb 08, 2017 1047 1053 1033 1047 0 +10.32(+1.00%)
Feb 07, 2017 1033 1046 1027 1036 0 +4.58(+0.44%)
Feb 06, 2017 1035 1040 1028 1032 0 +0.73(+0.07%)
Feb 03, 2017 1037 1040 1026 1031 0 -26.86(-2.54%)
Feb 02, 2017 1058 1063 1051 1058 0 +5.63(+0.54%)
Feb 01, 2017 1054 1065 1042 1052 0 +26.25(+2.56%)
Jan 31, 2017 1024 1032 1017 1026 0 -0.55(-0.05%)
Jan 30, 2017 1029 1032 1014 1027 0 -3.77(-0.37%)
Jan 27, 2017 1028 1037 1023 1030 0 -3.04(-0.29%)
Jan 26, 2017 1040 1046 1026 1033 0 -1.68(-0.16%)
Jan 25, 2017 1047 1050 1019 1035 0 +18.49(+1.82%)
Jan 24, 2017 1004 1027 1000 1017 0 +64.92(+6.82%)
Jan 23, 2017 946.00 957.23 939.82 951.66 0 +27.41(+2.97%)
Jan 20, 2017 920.31 929.18 914.13 924.25 0 -6.56(-0.70%)
Jan 19, 2017 919.93 938.32 910.92 930.81 0 +15.15(+1.65%)
Jan 18, 2017 913.88 924.86 902.64 915.66 0 +1.11(+0.12%)
Jan 17, 2017 897.89 920.83 890.62 914.55 0 +15.83(+1.76%)
Jan 13, 2017 898.72 898.72 898.72 898.72 0 +14.55(+1.65%)
Jan 12, 2017 881.25 891.63 871.62 884.17 0 -11.60(-1.29%)
Jan 11, 2017 888.45 899.21 884.86 895.76 0 +37.65(+4.39%)
Jan 10, 2017 848.93 862.63 845.41 858.12 0 +21.71(+2.60%)
Jan 09, 2017 842.89 845.66 832.90 836.41 0 -16.50(-1.94%)
Jan 06, 2017 861.81 867.01 851.29 852.91 0 -16.37(-1.88%)
Jan 05, 2017 871.50 878.39 862.13 869.27 0 +9.33(+1.08%)
Jan 04, 2017 848.90 865.63 846.69 859.95 0 +21.75(+2.59%)
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.