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 (%)
Aug 31, 2012 665.92 665.92 665.92 0 +7.46(+1.13%)
Aug 30, 2012 660.99 663.19 655.68 658.46 0 -10.54(-1.57%)
Aug 29, 2012 668.23 673.04 662.87 669.00 0 +0.94(+0.14%)
Aug 27, 2012 681.87 683.99 666.63 668.06 0 -16.70(-2.44%)
Aug 24, 2012 685.13 691.33 679.49 684.76 0 -3.24(-0.47%)
Aug 23, 2012 698.75 700.13 686.05 688.01 0 -13.83(-1.97%)
Aug 22, 2012 695.92 702.61 689.15 701.84 0 -0.65(-0.09%)
Aug 21, 2012 703.30 714.63 698.98 702.49 0 +4.70(+0.67%)
Aug 20, 2012 693.17 700.86 689.70 697.80 0 +2.05(+0.29%)
Aug 17, 2012 696.57 703.01 691.02 695.75 0 -0.96(-0.14%)
Aug 16, 2012 695.04 704.16 688.74 696.70 0 +3.21(+0.46%)
Aug 15, 2012 690.17 696.85 687.49 693.49 0 -0.28(-0.04%)
Aug 14, 2012 706.03 709.48 690.53 693.77 0 -3.18(-0.46%)
Aug 13, 2012 701.22 708.71 693.51 696.95 0 -15.44(-2.17%)
Aug 11, 2012 700.41 712.68 693.90 712.39 0 +0.00(+0.00%)
Aug 10, 2012 700.41 712.68 693.90 712.39 0 +4.73(+0.67%)
Aug 09, 2012 703.00 713.13 699.64 707.66 0 +7.11(+1.01%)
Aug 08, 2012 689.39 703.53 684.59 700.55 0 +4.65(+0.67%)
Aug 07, 2012 690.26 699.89 687.25 695.89 0 +17.31(+2.55%)
Aug 06, 2012 670.28 683.30 668.97 678.59 0 +9.31(+1.39%)
Aug 03, 2012 665.80 674.54 660.88 669.28 0 +18.46(+2.84%)
Aug 02, 2012 658.39 666.86 643.75 650.82 0 -13.10(-1.97%)
Aug 01, 2012 672.82 677.72 660.74 663.92 0 -7.32(-1.09%)
Jul 31, 2012 669.89 677.42 667.05 671.24 0 +1.55(+0.23%)
Jul 30, 2012 669.93 672.14 659.85 669.69 0 -1.35(-0.20%)
Jul 27, 2012 651.48 674.79 646.45 671.04 0 +22.81(+3.52%)
Jul 26, 2012 646.16 651.39 635.08 648.23 0 +15.54(+2.46%)
Jul 25, 2012 639.54 642.80 628.51 632.69 0 -1.21(-0.19%)
Jul 24, 2012 644.36 646.65 628.82 633.90 0 -10.89(-1.69%)
Jul 23, 2012 643.70 647.33 634.55 644.78 0 -10.21(-1.56%)
Jul 20, 2012 661.06 664.24 653.27 654.99 0 -12.78(-1.91%)
Jul 19, 2012 663.50 671.35 657.88 667.77 0 +7.89(+1.20%)
Jul 18, 2012 654.71 664.83 651.19 659.88 0 -0.45(-0.07%)
Jul 17, 2012 666.22 667.61 652.75 660.32 0 +0.96(+0.15%)
Jul 16, 2012 662.34 664.76 655.38 659.36 0 -10.17(-1.52%)
Jul 14, 2012 663.22 671.01 657.92 669.53 0 +0.00(+0.00%)
Jul 13, 2012 663.22 671.01 657.92 669.53 0 +13.18(+2.01%)
Jul 12, 2012 655.23 662.18 646.47 656.35 0 -7.71(-1.16%)
Jul 11, 2012 665.14 671.41 657.26 664.06 0 -1.47(-0.22%)
Jul 10, 2012 692.62 697.44 660.71 665.53 0 -24.82(-3.59%)
Jul 09, 2012 686.72 692.87 679.31 690.35 0 -6.56(-0.94%)
Jul 06, 2012 699.34 702.27 689.45 696.90 0 -12.11(-1.71%)
Jul 05, 2012 705.87 718.15 701.03 709.01 0 -0.53(-0.07%)
Jul 03, 2012 709.54 709.54 709.54 0 +15.15(+2.18%)
Jul 02, 2012 698.84 702.96 687.66 694.39 0 -5.20(-0.74%)
Jun 30, 2012 691.00 700.66 684.87 699.59 0 -0.24(-0.03%)
Jun 29, 2012 691.00 700.66 684.87 699.83 0 +25.21(+3.74%)
Jun 28, 2012 668.37 676.17 662.30 674.62 0 -3.90(-0.57%)
Jun 27, 2012 671.02 682.58 663.16 678.51 0 +11.07(+1.66%)
Jun 26, 2012 670.20 674.61 661.27 667.45 0 +5.43(+0.82%)
Jun 25, 2012 671.39 672.50 658.97 662.02 0 -21.64(-3.17%)
Jun 22, 2012 681.80 687.68 674.53 683.66 0 +6.70(+0.99%)
Jun 21, 2012 702.40 704.54 675.11 676.95 0 -32.59(-4.59%)
Jun 20, 2012 706.81 716.75 701.20 709.55 0 +3.42(+0.48%)
Jun 19, 2012 693.38 710.03 691.09 706.13 0 +18.82(+2.74%)
Jun 18, 2012 685.07 694.01 677.61 687.31 0 +0.52(+0.08%)
Jun 15, 2012 684.92 691.35 678.56 686.80 0 +6.02(+0.88%)
Jun 14, 2012 671.28 683.31 664.73 680.77 0 +8.06(+1.20%)
Jun 13, 2012 670.48 684.95 668.37 672.71 0 -4.87(-0.72%)
Jun 12, 2012 666.62 678.21 662.74 677.58 0 +15.58(+2.35%)
Jun 11, 2012 681.69 687.92 661.56 662.00 0 -9.10(-1.36%)
Jun 08, 2012 668.43 673.13 658.44 671.09 0 -3.06(-0.45%)
Jun 07, 2012 692.10 702.57 671.67 674.16 0 -4.74(-0.70%)
Jun 06, 2012 668.26 682.19 660.33 678.90 0 +16.99(+2.57%)
Jun 05, 2012 658.06 665.58 651.27 661.91 0 +3.05(+0.46%)
Jun 04, 2012 655.75 661.80 646.84 658.87 0 +2.81(+0.43%)
Jun 02, 2012 661.29 669.14 652.63 656.06 0 +0.00(+0.00%)
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.