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, 2016 753.42 759.58 747.85 753.26 0 -4.53(-0.60%)
Aug 30, 2016 762.03 763.18 751.12 757.80 0 -4.38(-0.57%)
Aug 29, 2016 746.26 763.02 745.20 762.18 0 +14.62(+1.96%)
Aug 26, 2016 757.26 767.00 743.24 747.55 0 -6.30(-0.84%)
Aug 25, 2016 750.49 760.72 746.95 753.85 0 +5.30(+0.71%)
Aug 24, 2016 770.58 771.97 746.46 748.55 0 -23.98(-3.10%)
Aug 23, 2016 768.69 776.82 766.36 772.53 0 +8.46(+1.11%)
Aug 22, 2016 755.36 766.13 752.46 764.08 0 +2.90(+0.38%)
Aug 19, 2016 763.02 766.97 755.88 761.17 0 -9.92(-1.29%)
Aug 18, 2016 767.49 773.41 763.37 771.09 0 +5.24(+0.68%)
Aug 17, 2016 763.70 768.92 756.66 765.85 0 +3.84(+0.50%)
Aug 16, 2016 774.84 776.98 760.03 762.01 0 -8.89(-1.15%)
Aug 15, 2016 755.69 775.00 754.27 770.90 0 +20.35(+2.71%)
Aug 12, 2016 762.82 765.36 747.06 750.55 0 -14.84(-1.94%)
Aug 11, 2016 761.50 769.10 757.40 765.38 0 +6.15(+0.81%)
Aug 10, 2016 762.51 770.12 753.49 759.23 0 -0.49(-0.06%)
Aug 09, 2016 763.43 768.19 758.07 759.73 0 -5.14(-0.67%)
Aug 08, 2016 767.80 773.83 761.85 764.86 0 +0.01(+0.00%)
Aug 05, 2016 762.70 766.82 758.52 764.85 0 +6.11(+0.80%)
Aug 04, 2016 756.88 763.99 749.63 758.74 0 -0.44(-0.06%)
Aug 03, 2016 750.54 761.68 742.57 759.18 0 +18.02(+2.43%)
Aug 02, 2016 753.13 755.58 735.26 741.16 0 -8.84(-1.18%)
Aug 01, 2016 757.80 760.65 748.37 750.00 0 -4.68(-0.62%)
Jul 29, 2016 752.29 757.42 741.51 754.68 0 -2.60(-0.34%)
Jul 28, 2016 757.52 762.20 746.73 757.27 0 -6.49(-0.85%)
Jul 27, 2016 765.15 776.92 750.14 763.77 0 +1.20(+0.16%)
Jul 26, 2016 749.38 763.66 747.38 762.56 0 +12.46(+1.66%)
Jul 25, 2016 755.55 756.31 744.76 750.10 0 -4.67(-0.62%)
Jul 22, 2016 755.18 761.27 748.66 754.77 0 -3.34(-0.44%)
Jul 21, 2016 761.42 773.25 751.92 758.11 0 -1.30(-0.17%)
Jul 20, 2016 755.82 762.67 745.37 759.41 0 -4.73(-0.62%)
Jul 19, 2016 775.27 778.23 761.98 764.14 0 -23.19(-2.95%)
Jul 18, 2016 781.70 790.55 772.95 787.33 0 -3.74(-0.47%)
Jul 15, 2016 782.31 794.47 777.92 791.07 0 +5.07(+0.65%)
Jul 14, 2016 790.89 796.42 781.12 786.00 0 -0.69(-0.09%)
Jul 13, 2016 786.16 790.62 774.95 786.69 0 +1.81(+0.23%)
Jul 12, 2016 782.28 790.92 767.93 784.88 0 +32.55(+4.33%)
Jul 11, 2016 741.62 756.09 736.51 752.33 0 +19.67(+2.69%)
Jul 08, 2016 732.66 736.94 702.01 732.66 0 +30.65(+4.37%)
Jul 07, 2016 701.34 712.08 697.27 702.01 0 +5.95(+0.85%)
Jul 06, 2016 696.07 696.07 696.07 696.07 0 +0.38(+0.05%)
Jul 05, 2016 705.65 707.48 689.54 695.69 0 -8.86(-1.26%)
Jul 01, 2016 704.55 704.55 704.55 704.55 0 +17.21(+2.50%)
Jun 30, 2016 681.32 689.80 670.12 687.34 0 +15.11(+2.25%)
Jun 29, 2016 697.35 700.25 667.29 672.23 0 -14.13(-2.06%)
Jun 28, 2016 685.75 691.07 677.08 686.35 0 +18.51(+2.77%)
Jun 27, 2016 680.69 683.53 657.49 667.85 0 -15.29(-2.24%)
Jun 24, 2016 694.00 707.53 679.82 683.13 0 -50.01(-6.82%)
Jun 23, 2016 727.88 735.58 721.93 733.14 0 +17.91(+2.50%)
Jun 22, 2016 718.06 731.39 712.28 715.23 0 +2.92(+0.41%)
Jun 21, 2016 707.05 716.25 700.46 712.32 0 +5.47(+0.77%)
Jun 20, 2016 706.27 718.25 702.73 706.85 0 +19.55(+2.85%)
Jun 17, 2016 689.08 699.95 678.71 687.30 0 +2.36(+0.34%)
Jun 16, 2016 678.26 687.61 669.03 684.93 0 -2.54(-0.37%)
Jun 15, 2016 678.39 697.69 674.47 687.48 0 +18.61(+2.78%)
Jun 14, 2016 678.21 684.89 663.20 668.87 0 -10.25(-1.51%)
Jun 13, 2016 689.12 696.53 677.51 679.12 0 -13.51(-1.95%)
Jun 10, 2016 700.00 707.43 688.49 692.63 0 -20.21(-2.84%)
Jun 09, 2016 709.21 717.20 697.06 712.84 0 -1.37(-0.19%)
Jun 08, 2016 725.14 732.57 712.36 714.22 0 -1.44(-0.20%)
Jun 07, 2016 715.41 720.41 711.24 715.65 0 +2.00(+0.28%)
Jun 06, 2016 700.78 715.71 700.46 713.65 0 +18.65(+2.68%)
Jun 03, 2016 690.40 698.74 681.34 695.00 0 +10.26(+1.50%)
Jun 02, 2016 679.34 690.11 675.44 684.74 0 +4.84(+0.71%)
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.