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 (%)
May 31, 2019 726.43 733.43 721.92 724.94 0 -6.96(-0.95%)
May 30, 2019 732.45 737.00 721.10 731.90 0 -3.35(-0.46%)
May 29, 2019 723.98 736.92 722.06 735.25 0 +8.57(+1.18%)
May 28, 2019 731.41 737.98 724.09 726.67 0 +18.70(+2.64%)
May 24, 2019 716.60 719.93 704.97 707.98 0 -3.63(-0.51%)
May 23, 2019 711.48 718.52 702.55 711.61 0 -20.74(-2.83%)
May 22, 2019 735.23 739.53 726.16 732.35 0 -10.53(-1.42%)
May 21, 2019 736.98 746.47 733.05 742.88 0 +16.39(+2.26%)
May 20, 2019 730.11 736.73 721.08 726.49 0 -15.51(-2.09%)
May 17, 2019 746.09 752.23 740.06 741.99 0 -13.87(-1.83%)
May 16, 2019 752.49 761.53 748.13 755.86 0 +9.41(+1.26%)
May 15, 2019 740.28 748.39 736.18 746.46 0 +5.56(+0.75%)
May 14, 2019 744.78 749.12 734.96 740.90 0 +28.62(+4.02%)
May 13, 2019 719.05 725.97 702.30 712.29 0 -28.82(-3.89%)
May 10, 2019 742.28 755.21 730.62 741.11 0 +6.40(+0.87%)
May 09, 2019 734.22 745.76 718.76 734.71 0 -22.61(-2.99%)
May 08, 2019 765.38 769.03 754.67 757.32 0 -5.93(-0.78%)
May 07, 2019 781.47 784.87 757.96 763.25 0 -29.43(-3.71%)
May 06, 2019 789.15 798.09 781.87 792.68 0 -33.98(-4.11%)
May 03, 2019 811.49 829.59 809.81 826.66 0 +20.02(+2.48%)
May 02, 2019 799.82 814.44 795.35 806.64 0 +9.92(+1.24%)
May 01, 2019 806.55 813.62 792.91 796.72 0 -12.14(-1.50%)
Apr 30, 2019 815.58 818.57 798.62 808.87 0 -13.28(-1.61%)
Apr 29, 2019 820.20 835.07 814.36 822.14 0 -3.89(-0.47%)
Apr 26, 2019 821.42 827.98 814.60 826.04 0 +8.77(+1.07%)
Apr 25, 2019 837.01 837.39 816.20 817.27 0 -24.35(-2.89%)
Apr 24, 2019 849.86 863.99 835.89 841.62 0 -20.08(-2.33%)
Apr 23, 2019 857.43 868.01 850.80 861.70 0 -12.79(-1.46%)
Apr 22, 2019 873.02 877.07 861.78 874.49 0 -8.87(-1.00%)
Apr 18, 2019 885.44 893.52 871.19 883.36 0 -5.15(-0.58%)
Apr 17, 2019 897.00 900.92 878.39 888.51 0 +3.04(+0.34%)
Apr 16, 2019 883.67 891.88 879.20 885.47 0 +5.74(+0.65%)
Apr 15, 2019 886.78 889.20 877.83 879.73 0 -8.48(-0.95%)
Apr 12, 2019 883.96 892.25 875.66 888.20 0 +10.30(+1.17%)
Apr 11, 2019 886.52 898.03 875.02 877.90 0 -14.38(-1.61%)
Apr 10, 2019 890.12 897.10 884.84 892.28 0 +13.29(+1.51%)
Apr 09, 2019 894.16 896.36 874.25 878.99 0 -16.04(-1.79%)
Apr 08, 2019 901.91 903.07 885.53 895.02 0 -18.26(-2.00%)
Apr 05, 2019 907.02 915.04 905.42 913.29 0 +8.49(+0.94%)
Apr 04, 2019 886.54 907.58 885.73 904.80 0 +16.71(+1.88%)
Apr 03, 2019 883.67 904.66 879.54 888.09 0 +36.25(+4.26%)
Apr 02, 2019 856.19 861.68 848.39 851.84 0 +0.79(+0.09%)
Apr 01, 2019 832.68 854.61 830.97 851.05 0 +52.05(+6.51%)
Mar 29, 2019 803.42 807.43 791.44 799.00 0 -8.88(-1.10%)
Mar 28, 2019 807.80 813.79 800.20 807.88 0 -4.30(-0.53%)
Mar 27, 2019 798.32 816.70 794.36 812.18 0 +12.00(+1.50%)
Mar 26, 2019 802.74 808.03 792.73 800.18 0 -10.14(-1.25%)
Mar 25, 2019 804.25 815.58 799.01 810.32 0 -9.23(-1.13%)
Mar 22, 2019 839.58 841.58 813.45 819.55 0 -33.25(-3.90%)
Mar 21, 2019 837.86 856.92 835.28 852.80 0 +13.97(+1.67%)
Mar 20, 2019 832.49 843.61 822.45 838.83 0 -0.70(-0.08%)
Mar 19, 2019 836.47 846.36 827.70 839.53 0 +2.69(+0.32%)
Mar 18, 2019 830.85 838.73 823.39 836.84 0 +26.79(+3.31%)
Mar 15, 2019 817.97 823.70 802.45 810.05 0 -11.19(-1.36%)
Mar 14, 2019 823.35 830.02 818.44 821.23 0 -5.89(-0.71%)
Mar 13, 2019 826.11 834.15 819.73 827.12 0 +1.43(+0.17%)
Mar 12, 2019 827.34 831.94 820.63 825.70 0 -2.45(-0.30%)
Mar 11, 2019 813.15 828.22 809.75 828.14 0 +14.61(+1.80%)
Mar 08, 2019 815.28 818.61 801.11 813.53 0 -51.17(-5.92%)
Mar 07, 2019 885.19 885.98 864.27 864.70 0 -19.86(-2.24%)
Mar 06, 2019 894.18 898.60 879.74 884.56 0 +2.76(+0.31%)
Mar 05, 2019 877.79 885.14 867.47 881.79 0 +0.46(+0.05%)
Mar 04, 2019 888.45 891.93 871.53 881.34 0 +6.02(+0.69%)
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.