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 (%)
Apr 29, 2011 1384 1391 1365 1385 0 -2.28(-0.16%)
Apr 28, 2011 1385 1397 1376 1387 0 -7.56(-0.54%)
Apr 27, 2011 1389 1396 1357 1394 0 +9.48(+0.68%)
Apr 26, 2011 1380 1392 1368 1385 0 -0.55(-0.04%)
Apr 25, 2011 1383 1391 1361 1386 0 -2.79(-0.20%)
Apr 21, 2011 1374 1396 1365 1388 0 +17.56(+1.28%)
Apr 20, 2011 1378 1381 1365 1371 0 +32.09(+2.40%)
Apr 19, 2011 1332 1350 1329 1339 0 +8.86(+0.67%)
Apr 18, 2011 1339 1341 1310 1330 0 -33.91(-2.49%)
Apr 15, 2011 1368 1373 1356 1364 0 +0.07(+0.01%)
Apr 14, 2011 1365 1377 1354 1364 0 -0.04(-0.00%)
Apr 13, 2011 1385 1388 1348 1364 0 -6.31(-0.46%)
Apr 12, 2011 1396 1405 1361 1370 0 -67.84(-4.72%)
Apr 11, 2011 1459 1467 1431 1438 0 -4.79(-0.33%)
Apr 08, 2011 1467 1476 1432 1443 0 -11.13(-0.77%)
Apr 07, 2011 1459 1472 1440 1454 0 -1.43(-0.10%)
Apr 06, 2011 1465 1472 1452 1455 0 +5.03(+0.35%)
Apr 05, 2011 1422 1454 1416 1450 0 +22.72(+1.59%)
Apr 04, 2011 1416 1433 1413 1427 0 +15.90(+1.13%)
Apr 01, 2011 1426 1430 1405 1412 0 +1.91(+0.14%)
Mar 31, 2011 1405 1420 1401 1410 0 -8.33(-0.59%)
Mar 30, 2011 1418 1426 1393 1418 0 +11.15(+0.79%)
Mar 29, 2011 1398 1411 1388 1407 0 +23.24(+1.68%)
Mar 28, 2011 1384 1400 1372 1384 0 -0.96(-0.07%)
Mar 25, 2011 1387 1396 1380 1384 0 +1.34(+0.10%)
Mar 24, 2011 1383 1389 1362 1383 0 +13.73(+1.00%)
Mar 23, 2011 1336 1374 1334 1369 0 +29.99(+2.24%)
Mar 22, 2011 1348 1353 1331 1339 0 -13.29(-0.98%)
Mar 21, 2011 1346 1354 1337 1353 0 +32.39(+2.45%)
Mar 18, 2011 1338 1340 1315 1320 0 -0.48(-0.04%)
Mar 17, 2011 1321 1329 1301 1321 0 +23.05(+1.78%)
Mar 16, 2011 1329 1336 1285 1298 0 -27.20(-2.05%)
Mar 15, 2011 1306 1332 1301 1325 0 -10.45(-0.78%)
Mar 14, 2011 1325 1339 1316 1335 0 +1.28(+0.10%)
Mar 11, 2011 1300 1341 1296 1334 0 +20.50(+1.56%)
Mar 10, 2011 1337 1342 1311 1314 0 -38.91(-2.88%)
Mar 09, 2011 1349 1368 1339 1353 0 -0.98(-0.07%)
Mar 08, 2011 1336 1360 1322 1354 0 +22.94(+1.72%)
Mar 07, 2011 1353 1364 1320 1331 0 -21.62(-1.60%)
Mar 04, 2011 1363 1368 1336 1352 0 -4.84(-0.36%)
Mar 03, 2011 1342 1364 1336 1357 0 +30.31(+2.28%)
Mar 02, 2011 1326 1347 1320 1327 0 -1.38(-0.10%)
Mar 01, 2011 1373 1375 1324 1328 0 -57.58(-4.16%)
Feb 28, 2011 1383 1396 1371 1386 0 +21.98(+1.61%)
Feb 25, 2011 1368 1375 1349 1364 0 +12.75(+0.94%)
Feb 24, 2011 1333 1362 1327 1351 0 +11.27(+0.84%)
Feb 23, 2011 1344 1357 1308 1340 0 -12.45(-0.92%)
Feb 22, 2011 1383 1397 1348 1352 0 -53.04(-3.77%)
Feb 18, 2011 1405 1405 1405 0 -21.24(-1.49%)
Feb 17, 2011 1426 1436 1417 1426 0 -6.01(-0.42%)
Feb 16, 2011 1420 1437 1410 1432 0 +27.67(+1.97%)
Feb 15, 2011 1413 1419 1401 1405 0 -9.17(-0.65%)
Feb 14, 2011 1403 1423 1400 1414 0 +21.15(+1.52%)
Feb 11, 2011 1371 1397 1361 1393 0 +18.33(+1.33%)
Feb 10, 2011 1354 1379 1352 1374 0 +1.09(+0.08%)
Feb 09, 2011 1387 1395 1363 1373 0 -39.14(-2.77%)
Feb 08, 2011 1409 1417 1394 1413 0 +10.16(+0.72%)
Feb 07, 2011 1401 1412 1397 1402 0 -2.61(-0.19%)
Feb 04, 2011 1423 1426 1391 1405 0 -4.55(-0.32%)
Feb 03, 2011 1417 1421 1392 1410 0 -10.79(-0.76%)
Feb 02, 2011 1409 1430 1400 1420 0 +4.21(+0.30%)
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.