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, 2020 804.51 809.62 789.13 794.21 0 +23.48(+3.05%)
Nov 27, 2020 769.79 774.13 758.75 770.74 0 +16.12(+2.14%)
Nov 25, 2020 757.09 761.05 741.88 754.62 0 -19.90(-2.57%)
Nov 24, 2020 757.21 781.50 754.75 774.51 0 +57.79(+8.06%)
Nov 23, 2020 702.05 721.83 701.50 716.72 0 +69.23(+10.69%)
Nov 20, 2020 648.75 652.28 642.88 647.49 0 +11.71(+1.84%)
Nov 19, 2020 634.95 642.82 624.98 635.79 0 -4.65(-0.73%)
Nov 18, 2020 651.94 657.28 639.78 640.44 0 -0.72(-0.11%)
Nov 17, 2020 632.06 642.80 625.14 641.16 0 -2.45(-0.38%)
Nov 16, 2020 635.48 645.22 629.13 643.61 0 +33.74(+5.53%)
Nov 13, 2020 595.87 613.97 593.92 609.88 0 +17.76(+3.00%)
Nov 12, 2020 601.15 603.92 582.12 592.11 0 -13.24(-2.19%)
Nov 11, 2020 606.29 612.30 595.41 605.35 0 +11.20(+1.89%)
Nov 10, 2020 590.29 602.25 583.35 594.15 0 +16.55(+2.86%)
Nov 09, 2020 580.87 595.17 565.03 577.61 0 +45.97(+8.65%)
Nov 06, 2020 533.72 540.69 528.59 531.64 0 +0.49(+0.09%)
Nov 05, 2020 523.38 536.05 517.80 531.15 0 +12.95(+2.50%)
Nov 04, 2020 520.25 527.14 511.26 518.20 0 -3.12(-0.60%)
Nov 03, 2020 513.57 524.06 509.95 521.32 0 +18.83(+3.75%)
Nov 02, 2020 499.20 507.25 495.61 502.49 0 +4.84(+0.97%)
Oct 30, 2020 501.23 505.08 488.99 497.65 0 -0.00(-0.00%)
Oct 29, 2020 487.44 499.92 481.17 497.65 0 +15.05(+3.12%)
Oct 28, 2020 490.11 494.47 480.08 482.61 0 -31.49(-6.13%)
Oct 27, 2020 510.93 517.29 508.65 514.10 0 -3.63(-0.70%)
Oct 26, 2020 523.66 525.20 508.17 517.73 0 -12.61(-2.38%)
Oct 23, 2020 527.93 535.77 523.56 530.35 0 +9.42(+1.81%)
Oct 22, 2020 519.85 526.73 505.10 520.93 0 +1.05(+0.20%)
Oct 21, 2020 520.27 530.44 517.98 519.88 0 +2.11(+0.41%)
Oct 20, 2020 521.60 528.57 515.66 517.78 0 +3.09(+0.60%)
Oct 19, 2020 513.59 524.68 508.01 514.68 0 -2.87(-0.55%)
Oct 16, 2020 512.88 522.13 508.73 517.55 0 +12.60(+2.49%)
Oct 15, 2020 496.62 507.79 494.63 504.96 0 -2.49(-0.49%)
Oct 14, 2020 502.89 510.95 500.23 507.45 0 -4.90(-0.96%)
Oct 13, 2020 510.58 515.72 507.14 512.35 0 -3.52(-0.68%)
Oct 12, 2020 517.17 521.14 509.13 515.87 0 +0.85(+0.16%)
Oct 09, 2020 511.40 519.11 504.82 515.02 0 +3.58(+0.70%)
Oct 08, 2020 504.02 512.41 501.52 511.44 0 +15.66(+3.16%)
Oct 07, 2020 494.34 500.50 489.53 495.78 0 +5.98(+1.22%)
Oct 06, 2020 497.70 503.77 487.38 489.80 0 +2.29(+0.47%)
Oct 05, 2020 480.72 489.96 477.31 487.51 0 +8.25(+1.72%)
Oct 02, 2020 467.11 485.43 467.11 479.26 0 +4.61(+0.97%)
Oct 01, 2020 473.95 479.75 466.62 474.65 0 +0.56(+0.12%)
Sep 30, 2020 470.82 479.38 468.50 474.09 0 +2.67(+0.57%)
Sep 29, 2020 473.63 475.29 466.24 471.42 0 -2.19(-0.46%)
Sep 28, 2020 467.58 477.07 466.32 473.60 0 +12.50(+2.71%)
Sep 25, 2020 460.34 466.13 456.51 461.11 0 -8.56(-1.82%)
Sep 24, 2020 473.95 478.48 467.13 469.67 0 -9.84(-2.05%)
Sep 23, 2020 490.33 495.40 478.35 479.51 0 -19.59(-3.93%)
Sep 22, 2020 502.31 505.89 492.01 499.10 0 -7.16(-1.41%)
Sep 21, 2020 521.85 523.21 499.03 506.26 0 -30.55(-5.69%)
Sep 18, 2020 541.67 545.27 530.42 536.80 0 -3.86(-0.71%)
Sep 17, 2020 534.41 545.41 531.43 540.66 0 -1.80(-0.33%)
Sep 16, 2020 540.54 546.97 531.96 542.46 0 +2.90(+0.54%)
Sep 15, 2020 556.15 562.29 538.93 539.55 0 -6.22(-1.14%)
Sep 14, 2020 538.55 553.12 536.36 545.77 0 +9.69(+1.81%)
Sep 11, 2020 540.89 547.88 533.32 536.08 0 -3.08(-0.57%)
Sep 10, 2020 544.22 551.20 536.46 539.16 0 -15.67(-2.82%)
Sep 09, 2020 561.00 563.55 551.62 554.83 0 -2.04(-0.37%)
Sep 08, 2020 561.49 567.27 550.78 556.87 0 -13.77(-2.41%)
Sep 04, 2020 574.86 578.99 556.70 570.64 0 +8.36(+1.49%)
Sep 03, 2020 572.72 576.29 557.02 562.28 0 -16.27(-2.81%)
Sep 02, 2020 575.82 581.75 568.52 578.54 0 -1.13(-0.19%)
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.