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 (%)
Dec 31, 2014 1117 1117 1117 1117 0 -2.64(-0.24%)
Dec 30, 2014 1115 1127 1108 1119 0 -2.89(-0.26%)
Dec 29, 2014 1123 1133 1116 1122 0 -1.75(-0.16%)
Dec 26, 2014 1126 1133 1119 1124 0 +10.12(+0.91%)
Dec 24, 2014 1114 1114 1114 1114 0 +3.45(+0.31%)
Dec 23, 2014 1115 1127 1106 1110 0 -7.47(-0.67%)
Dec 22, 2014 1128 1132 1102 1118 0 -7.12(-0.63%)
Dec 19, 2014 1114 1132 1109 1125 0 +22.46(+2.04%)
Dec 18, 2014 1088 1106 1078 1102 0 +39.85(+3.75%)
Dec 17, 2014 1030 1066 1024 1063 0 +36.66(+3.57%)
Dec 16, 2014 1026 1069 1025 1026 0 -19.72(-1.89%)
Dec 15, 2014 1057 1069 1043 1046 0 -0.10(-0.01%)
Dec 12, 2014 1056 1072 1043 1046 0 -19.38(-1.82%)
Dec 11, 2014 1093 1103 1061 1065 0 -25.92(-2.38%)
Dec 10, 2014 1112 1123 1087 1091 0 -22.67(-2.04%)
Dec 09, 2014 1101 1123 1091 1114 0 -13.83(-1.23%)
Dec 08, 2014 1162 1167 1124 1127 0 -36.90(-3.17%)
Dec 05, 2014 1182 1189 1160 1164 0 -13.67(-1.16%)
Dec 04, 2014 1183 1192 1172 1178 0 +6.28(+0.54%)
Dec 03, 2014 1173 1185 1164 1172 0 -0.67(-0.06%)
Dec 02, 2014 1164 1180 1158 1172 0 +12.54(+1.08%)
Dec 01, 2014 1174 1177 1147 1160 0 -13.65(-1.16%)
Nov 28, 2014 1204 1206 1166 1174 0 -32.08(-2.66%)
Nov 26, 2014 1206 1206 1206 1206 0 +22.47(+1.90%)
Nov 25, 2014 1179 1206 1173 1183 0 +5.46(+0.46%)
Nov 24, 2014 1195 1203 1173 1178 0 -14.27(-1.20%)
Nov 21, 2014 1194 1216 1181 1192 0 +28.76(+2.47%)
Nov 20, 2014 1132 1168 1129 1163 0 +23.06(+2.02%)
Nov 19, 2014 1165 1167 1134 1140 0 -26.00(-2.23%)
Nov 18, 2014 1151 1175 1148 1166 0 +14.44(+1.25%)
Nov 17, 2014 1161 1164 1146 1152 0 -26.99(-2.29%)
Nov 14, 2014 1167 1183 1156 1179 0 +12.09(+1.04%)
Nov 13, 2014 1176 1182 1161 1167 0 -8.48(-0.72%)
Nov 12, 2014 1149 1178 1144 1175 0 +23.48(+2.04%)
Nov 11, 2014 1142 1155 1136 1152 0 +5.87(+0.51%)
Nov 10, 2014 1145 1158 1134 1146 0 +4.97(+0.44%)
Nov 07, 2014 1145 1151 1131 1141 0 -1.52(-0.13%)
Nov 06, 2014 1139 1146 1127 1142 0 +6.23(+0.55%)
Nov 05, 2014 1160 1161 1129 1136 0 -14.31(-1.24%)
Nov 04, 2014 1167 1170 1140 1150 0 -21.19(-1.81%)
Nov 03, 2014 1164 1178 1154 1172 0 +8.41(+0.72%)
Oct 31, 2014 1146 1167 1132 1163 0 +35.97(+3.19%)
Oct 30, 2014 1119 1138 1095 1127 0 -10.19(-0.90%)
Oct 28, 2014 1129 1142 1123 1137 0 +20.43(+1.83%)
Oct 27, 2014 1131 1136 1117 1117 0 -19.05(-1.68%)
Oct 24, 2014 1121 1139 1114 1136 0 +19.71(+1.77%)
Oct 23, 2014 1122 1131 1108 1116 0 +1.29(+0.12%)
Oct 21, 2014 1088 1123 1084 1115 0 +32.20(+2.97%)
Oct 20, 2014 1071 1083 1065 1083 0 +7.57(+0.70%)
Oct 17, 2014 1075 1075 1073 1075 0 +45.05(+4.37%)
Oct 16, 2014 993.03 1034 990.82 1030 0 +12.75(+1.25%)
Oct 15, 2014 988.06 1023 969.24 1017 0 +10.01(+0.99%)
Oct 14, 2014 1024 1033 992.85 1007 0 -7.76(-0.76%)
Oct 13, 2014 1016 1019 1012 1015 0 -13.69(-1.33%)
Oct 10, 2014 1056 1064 1031 1029 0 -41.50(-3.88%)
Oct 09, 2014 1121 1125 1057 1070 0 -36.14(-3.27%)
Oct 08, 2014 1098 1108 1070 1106 0 +11.62(+1.06%)
Oct 07, 2014 1099 1113 1088 1095 0 -10.05(-0.91%)
Oct 06, 2014 1089 1113 1082 1105 0 +28.75(+2.67%)
Oct 03, 2014 1071 1089 1064 1076 0 +19.31(+1.83%)
Oct 02, 2014 1077 1081 1029 1057 0 -19.10(-1.78%)
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.