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 28, 2017 978.80 982.79 968.89 975.55 0 -7.64(-0.78%)
Apr 27, 2017 997.54 1001 976.42 983.19 0 -22.69(-2.26%)
Apr 26, 2017 990.38 1014 984.22 1006 0 +12.59(+1.27%)
Apr 25, 2017 986.01 1009 965.09 993.29 0 +10.06(+1.02%)
Apr 24, 2017 984.28 991.72 976.28 983.24 0 -2.99(-0.30%)
Apr 21, 2017 999.82 1003 982.46 986.23 0 -24.90(-2.46%)
Apr 20, 2017 1007 1020 999.53 1011 0 +18.43(+1.86%)
Apr 19, 2017 1003 1007 991.33 992.70 0 +12.02(+1.23%)
Apr 18, 2017 976.96 988.41 972.20 980.68 0 +19.34(+2.01%)
Apr 17, 2017 950.41 965.12 948.40 961.34 0 +14.90(+1.57%)
Apr 13, 2017 955.92 965.03 945.91 946.43 0 -15.39(-1.60%)
Apr 12, 2017 981.20 981.87 958.95 961.82 0 -28.12(-2.84%)
Apr 11, 2017 978.93 992.79 972.18 989.94 0 -1.84(-0.19%)
Apr 10, 2017 992.43 996.11 986.43 991.78 0 -2.49(-0.25%)
Apr 07, 2017 992.08 1001 987.56 994.27 0 +8.62(+0.88%)
Apr 06, 2017 981.52 989.64 975.75 985.64 0 +5.21(+0.53%)
Apr 05, 2017 992.22 997.71 978.09 980.43 0 +10.04(+1.04%)
Apr 04, 2017 963.22 976.49 958.42 970.39 0 +4.85(+0.50%)
Apr 03, 2017 971.21 975.37 957.86 965.54 0 +15.74(+1.66%)
Mar 31, 2017 945.74 954.61 940.15 949.80 0 +0.42(+0.04%)
Mar 30, 2017 941.79 953.17 941.13 949.39 0 +8.41(+0.89%)
Mar 29, 2017 938.90 946.59 932.34 940.98 0 -0.98(-0.10%)
Mar 28, 2017 938.35 950.59 934.89 941.96 0 +28.17(+3.08%)
Mar 27, 2017 906.18 915.52 899.65 913.78 0 -33.24(-3.51%)
Mar 24, 2017 953.32 960.24 944.52 947.02 0 -13.61(-1.42%)
Mar 23, 2017 958.10 971.09 953.97 960.63 0 +4.15(+0.43%)
Mar 22, 2017 944.26 960.38 941.58 956.48 0 +3.50(+0.37%)
Mar 21, 2017 976.47 979.58 949.23 952.98 0 -23.92(-2.45%)
Mar 20, 2017 967.47 980.54 963.40 976.89 0 +7.48(+0.77%)
Mar 17, 2017 986.00 990.25 964.58 969.41 0 -38.26(-3.80%)
Mar 16, 2017 1012 1020 1003 1008 0 +19.69(+1.99%)
Mar 15, 2017 971.24 989.67 963.76 987.98 0 +24.92(+2.59%)
Mar 14, 2017 965.44 969.46 957.03 963.06 0 -13.57(-1.39%)
Mar 13, 2017 979.52 986.49 972.63 976.63 0 +11.71(+1.21%)
Mar 10, 2017 969.79 976.25 958.99 964.92 0 +29.85(+3.19%)
Mar 09, 2017 974.93 979.52 897.05 935.07 0 -57.15(-5.76%)
Mar 08, 2017 1001 1008 991.18 992.21 0 -22.61(-2.23%)
Mar 07, 2017 1029 1032 1011 1015 0 -16.58(-1.61%)
Mar 06, 2017 1040 1042 1028 1031 0 +3.66(+0.36%)
Mar 03, 2017 1037 1041 1020 1028 0 -6.74(-0.65%)
Mar 02, 2017 1054 1057 1031 1034 0 -19.33(-1.83%)
Mar 01, 2017 1035 1058 1035 1054 0 +74.21(+7.58%)
Feb 28, 2017 973.02 985.60 968.73 979.60 0 -9.84(-0.99%)
Feb 27, 2017 982.52 996.87 977.10 989.44 0 +10.71(+1.09%)
Feb 24, 2017 974.50 997.11 967.11 978.73 0 -43.05(-4.21%)
Feb 23, 2017 1057 1060 1017 1022 0 -37.03(-3.50%)
Feb 22, 2017 1066 1076 1050 1059 0 +2.90(+0.27%)
Feb 21, 2017 1052 1062 1050 1056 0 +10.93(+1.05%)
Feb 17, 2017 1045 1045 1045 1045 0 -24.59(-2.30%)
Feb 16, 2017 1072 1075 1064 1070 0 -13.19(-1.22%)
Feb 15, 2017 1080 1086 1074 1083 0 -4.51(-0.41%)
Feb 14, 2017 1084 1096 1074 1087 0 +15.72(+1.47%)
Feb 13, 2017 1073 1083 1067 1072 0 +15.22(+1.44%)
Feb 10, 2017 1052 1059 1043 1056 0 +17.28(+1.66%)
Feb 09, 2017 1039 1046 1027 1039 0 -7.63(-0.73%)
Feb 08, 2017 1047 1053 1033 1047 0 +10.32(+1.00%)
Feb 07, 2017 1033 1046 1027 1036 0 +4.58(+0.44%)
Feb 06, 2017 1035 1040 1028 1032 0 +0.73(+0.07%)
Feb 03, 2017 1037 1040 1026 1031 0 -26.86(-2.54%)
Feb 02, 2017 1058 1063 1051 1058 0 +5.63(+0.54%)
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.