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 30, 2016 828.73 828.73 828.73 828.73 0 +7.80(+0.95%)
Dec 29, 2016 828.08 830.44 816.64 820.93 0 -3.89(-0.47%)
Dec 28, 2016 830.97 837.51 822.11 824.82 0 -11.99(-1.43%)
Dec 27, 2016 826.83 839.33 824.55 836.81 0 +12.37(+1.50%)
Dec 23, 2016 824.44 824.44 824.44 824.44 0 -3.67(-0.44%)
Dec 22, 2016 835.75 838.07 821.50 828.11 0 -19.42(-2.29%)
Dec 21, 2016 848.05 852.04 837.04 847.52 0 -6.27(-0.73%)
Dec 20, 2016 835.83 854.81 832.54 853.79 0 +21.80(+2.62%)
Dec 19, 2016 830.53 839.94 824.75 831.99 0 -6.46(-0.77%)
Dec 16, 2016 843.82 850.08 831.47 838.45 0 -10.83(-1.28%)
Dec 15, 2016 850.59 857.31 843.82 849.28 0 -21.33(-2.45%)
Dec 14, 2016 881.55 892.30 866.77 870.62 0 -29.72(-3.30%)
Dec 13, 2016 904.26 914.37 891.52 900.33 0 +5.59(+0.62%)
Dec 12, 2016 903.73 911.53 892.24 894.74 0 -20.99(-2.29%)
Dec 09, 2016 911.58 917.65 903.11 915.74 0 -10.62(-1.15%)
Dec 08, 2016 920.96 932.18 915.75 926.35 0 +0.26(+0.03%)
Dec 07, 2016 920.24 930.80 911.08 926.10 0 -5.83(-0.63%)
Dec 06, 2016 930.45 937.30 919.90 931.93 0 +10.92(+1.19%)
Dec 05, 2016 907.58 923.80 906.83 921.01 0 +16.15(+1.78%)
Dec 02, 2016 899.94 910.55 897.54 904.86 0 -1.61(-0.18%)
Dec 01, 2016 906.29 912.20 899.24 906.47 0 +13.98(+1.57%)
Nov 30, 2016 895.82 905.90 888.35 892.49 0 -24.04(-2.62%)
Nov 29, 2016 916.97 924.34 904.96 916.52 0 -9.12(-0.98%)
Nov 28, 2016 936.51 938.10 919.59 925.64 0 -0.85(-0.09%)
Nov 25, 2016 924.09 929.54 918.43 926.49 0 +39.62(+4.47%)
Nov 23, 2016 886.87 886.87 886.87 886.87 0 -8.24(-0.92%)
Nov 22, 2016 887.30 898.74 883.21 895.11 0 +18.67(+2.13%)
Nov 21, 2016 875.29 880.89 868.36 876.44 0 +16.30(+1.89%)
Nov 18, 2016 858.48 866.60 848.82 860.14 0 -19.05(-2.17%)
Nov 17, 2016 882.44 890.10 871.54 879.19 0 +18.12(+2.10%)
Nov 16, 2016 852.98 864.87 849.57 861.07 0 -11.74(-1.34%)
Nov 15, 2016 857.19 874.35 849.40 872.80 0 -1.05(-0.12%)
Nov 14, 2016 866.72 880.15 860.14 873.86 0 +3.91(+0.45%)
Nov 11, 2016 853.33 873.63 850.12 869.95 0 +14.25(+1.67%)
Nov 10, 2016 846.40 864.19 838.11 855.70 0 +49.96(+6.20%)
Nov 09, 2016 777.86 808.83 776.83 805.74 0 +22.90(+2.93%)
Nov 08, 2016 768.69 788.66 768.34 782.84 0 +17.30(+2.26%)
Nov 07, 2016 761.39 769.63 755.69 765.54 0 +26.88(+3.64%)
Nov 04, 2016 737.54 743.03 732.28 738.65 0 -1.56(-0.21%)
Nov 03, 2016 738.72 745.61 734.63 740.21 0 +3.83(+0.52%)
Nov 02, 2016 740.28 749.18 731.61 736.38 0 -2.34(-0.32%)
Nov 01, 2016 748.52 755.38 732.65 738.72 0 -10.66(-1.42%)
Oct 31, 2016 740.90 751.77 736.70 749.38 0 +4.88(+0.65%)
Oct 28, 2016 741.49 751.30 736.08 744.50 0 -18.86(-2.47%)
Oct 27, 2016 763.26 766.66 756.55 763.36 0 +7.52(+0.99%)
Oct 26, 2016 752.56 760.99 747.09 755.84 0 +13.51(+1.82%)
Oct 25, 2016 744.68 752.76 738.00 742.33 0 -1.53(-0.21%)
Oct 24, 2016 741.79 753.02 736.25 743.87 0 +3.08(+0.42%)
Oct 21, 2016 734.93 742.37 732.84 740.79 0 +0.95(+0.13%)
Oct 20, 2016 751.77 756.66 731.66 739.84 0 -22.32(-2.93%)
Oct 19, 2016 765.45 769.53 756.78 762.16 0 -2.91(-0.38%)
Oct 18, 2016 770.25 771.42 759.11 765.07 0 +5.12(+0.67%)
Oct 17, 2016 760.36 766.95 754.84 759.95 0 -2.22(-0.29%)
Oct 14, 2016 761.03 768.17 756.82 762.18 0 +4.63(+0.61%)
Oct 13, 2016 753.81 762.41 743.89 757.55 0 -6.64(-0.87%)
Oct 12, 2016 757.70 768.43 755.62 764.19 0 +5.35(+0.71%)
Oct 11, 2016 761.50 767.80 752.72 758.84 0 -27.88(-3.54%)
Oct 10, 2016 778.58 790.52 777.70 786.72 0 +12.58(+1.62%)
Oct 07, 2016 776.31 780.52 768.60 774.14 0 -2.59(-0.33%)
Oct 06, 2016 773.48 777.55 772.51 776.73 0 +2.02(+0.26%)
Oct 05, 2016 767.63 776.47 761.69 774.71 0 +15.72(+2.07%)
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.