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, 2016 804.41 816.86 789.32 797.88 0 -7.53(-0.94%)
Apr 28, 2016 804.20 819.33 796.80 805.41 0 -7.73(-0.95%)
Apr 27, 2016 775.55 816.40 778.05 813.14 0 +40.19(+5.20%)
Apr 26, 2016 754.37 774.37 743.98 772.95 0 +25.89(+3.47%)
Apr 25, 2016 753.17 757.37 740.76 747.06 0 -12.04(-1.59%)
Apr 22, 2016 762.74 775.51 753.39 759.10 0 -5.62(-0.74%)
Apr 21, 2016 779.04 782.84 759.80 764.72 0 -8.28(-1.07%)
Apr 20, 2016 767.10 783.68 754.72 773.00 0 +3.19(+0.41%)
Apr 19, 2016 748.90 772.38 747.29 769.81 0 +28.70(+3.87%)
Apr 18, 2016 734.35 751.33 722.22 741.11 0 +2.16(+0.29%)
Apr 15, 2016 736.27 748.22 733.60 738.96 0 -0.74(-0.10%)
Apr 14, 2016 734.96 748.90 726.85 739.70 0 +5.61(+0.76%)
Apr 13, 2016 722.16 749.08 717.37 734.09 0 +21.76(+3.05%)
Apr 12, 2016 703.66 715.81 693.71 712.34 0 -9.99(-1.38%)
Apr 11, 2016 712.88 731.61 706.43 722.32 0 +26.29(+3.78%)
Apr 08, 2016 711.35 714.98 692.20 696.03 0 -1.37(-0.20%)
Apr 07, 2016 697.58 716.52 693.74 697.40 0 -6.66(-0.95%)
Apr 06, 2016 698.56 707.07 688.06 704.06 0 +6.47(+0.93%)
Apr 05, 2016 692.92 706.42 688.61 697.59 0 +0.59(+0.08%)
Apr 04, 2016 711.67 720.24 694.97 697.00 0 -16.02(-2.25%)
Apr 01, 2016 697.42 714.56 692.98 713.02 0 +10.23(+1.46%)
Mar 31, 2016 710.04 718.21 699.13 702.79 0 -8.68(-1.22%)
Mar 30, 2016 719.09 723.41 707.83 711.47 0 +0.33(+0.05%)
Mar 29, 2016 699.81 714.10 688.36 711.15 0 +1.02(+0.14%)
Mar 28, 2016 708.51 718.04 695.37 710.13 0 +7.36(+1.05%)
Mar 24, 2016 702.77 702.77 702.77 702.77 0 +11.54(+1.67%)
Mar 23, 2016 713.12 720.25 687.13 691.23 0 -33.91(-4.68%)
Mar 22, 2016 724.00 735.27 713.92 725.14 0 -5.84(-0.80%)
Mar 21, 2016 734.56 740.90 720.58 730.98 0 -11.20(-1.51%)
Mar 18, 2016 743.19 755.77 729.56 742.17 0 +0.54(+0.07%)
Mar 17, 2016 729.75 746.64 721.94 741.63 0 +17.51(+2.42%)
Mar 16, 2016 691.37 726.38 685.55 724.12 0 +32.03(+4.63%)
Mar 15, 2016 706.73 710.15 685.91 692.09 0 -27.89(-3.87%)
Mar 14, 2016 706.98 728.06 703.71 719.98 0 +5.06(+0.71%)
Mar 11, 2016 725.74 733.79 709.35 714.92 0 +1.86(+0.26%)
Mar 10, 2016 705.83 719.72 691.85 713.06 0 +3.26(+0.46%)
Mar 09, 2016 711.41 717.42 692.19 709.81 0 -2.45(-0.34%)
Mar 08, 2016 737.77 744.80 708.98 712.26 0 -39.09(-5.20%)
Mar 07, 2016 730.22 754.53 720.22 751.35 0 +18.66(+2.55%)
Mar 04, 2016 732.71 757.31 722.15 732.69 0 +7.96(+1.10%)
Mar 03, 2016 718.43 738.33 706.49 724.73 0 -2.34(-0.32%)
Mar 02, 2016 699.66 732.08 696.35 727.07 0 +30.65(+4.40%)
Mar 01, 2016 692.76 701.83 680.64 696.42 0 +16.08(+2.36%)
Feb 29, 2016 680.23 691.47 673.13 680.34 0 -8.42(-1.22%)
Feb 26, 2016 700.80 708.84 684.07 688.76 0 +7.78(+1.14%)
Feb 25, 2016 673.92 685.02 660.24 680.98 0 +2.17(+0.32%)
Feb 24, 2016 650.25 681.89 647.88 678.80 0 +23.75(+3.63%)
Feb 23, 2016 669.59 672.19 652.29 655.05 0 -17.66(-2.63%)
Feb 22, 2016 628.34 676.26 626.35 672.72 0 +59.97(+9.79%)
Feb 19, 2016 618.65 627.03 607.05 612.75 0 -10.75(-1.72%)
Feb 18, 2016 643.53 647.28 617.59 623.51 0 -18.00(-2.81%)
Feb 17, 2016 620.44 647.33 617.85 641.50 0 +21.51(+3.47%)
Feb 16, 2016 603.31 621.86 594.81 619.99 0 +28.12(+4.75%)
Feb 12, 2016 591.87 591.87 591.87 591.87 0 +22.26(+3.91%)
Feb 11, 2016 569.94 581.28 553.92 569.61 0 -16.38(-2.80%)
Feb 10, 2016 602.90 605.95 581.68 585.99 0 -13.23(-2.21%)
Feb 09, 2016 596.84 609.85 586.94 599.22 0 -8.63(-1.42%)
Feb 08, 2016 597.86 633.92 595.65 607.85 0 -10.29(-1.67%)
Feb 05, 2016 621.97 641.44 606.95 618.14 0 -12.15(-1.93%)
Feb 04, 2016 597.83 643.45 596.70 630.29 0 +34.49(+5.79%)
Feb 03, 2016 569.40 597.26 555.15 595.80 0 +40.88(+7.37%)
Feb 02, 2016 559.38 563.38 550.01 554.92 0 -8.85(-1.57%)
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.