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 (%)
Jul 31, 2019 714.40 719.67 702.64 705.34 0 -10.33(-1.44%)
Jul 30, 2019 713.69 719.54 709.66 715.67 0 -3.50(-0.49%)
Jul 29, 2019 722.42 724.68 712.44 719.17 0 -1.64(-0.23%)
Jul 26, 2019 716.95 722.20 712.53 720.81 0 +6.33(+0.89%)
Jul 25, 2019 726.81 727.63 704.69 714.48 0 -7.47(-1.04%)
Jul 24, 2019 720.90 728.67 711.83 721.95 0 -3.55(-0.49%)
Jul 23, 2019 725.39 729.53 719.82 725.50 0 -2.87(-0.39%)
Jul 22, 2019 724.21 731.69 716.35 728.37 0 +6.17(+0.85%)
Jul 19, 2019 719.71 731.36 719.06 722.21 0 +7.81(+1.09%)
Jul 18, 2019 715.76 720.33 710.17 714.40 0 +5.64(+0.80%)
Jul 17, 2019 719.31 722.58 706.81 708.76 0 -5.33(-0.75%)
Jul 16, 2019 716.38 724.45 710.50 714.09 0 -1.73(-0.24%)
Jul 15, 2019 717.21 719.51 704.54 715.82 0 +4.32(+0.61%)
Jul 12, 2019 710.05 714.58 704.06 711.50 0 +4.13(+0.58%)
Jul 11, 2019 714.17 715.12 701.71 707.37 0 -1.74(-0.25%)
Jul 10, 2019 712.20 718.13 706.36 709.11 0 +1.13(+0.16%)
Jul 09, 2019 705.28 716.16 694.97 707.99 0 -9.93(-1.38%)
Jul 08, 2019 716.46 723.21 709.94 717.91 0 -6.87(-0.95%)
Jul 05, 2019 714.59 725.34 709.77 724.78 0 -12.36(-1.68%)
Jul 03, 2019 732.93 740.62 728.37 737.15 0 +2.77(+0.38%)
Jul 02, 2019 746.81 746.81 732.69 734.38 0 -16.21(-2.16%)
Jul 01, 2019 760.78 770.02 745.85 750.59 0 +4.30(+0.58%)
Jun 28, 2019 749.22 751.48 743.05 746.29 0 +1.66(+0.22%)
Jun 27, 2019 748.75 752.36 741.09 744.63 0 -0.82(-0.11%)
Jun 26, 2019 743.68 749.54 735.98 745.44 0 +17.63(+2.42%)
Jun 25, 2019 736.74 746.86 723.68 727.82 0 -19.85(-2.66%)
Jun 24, 2019 755.24 757.48 745.56 747.67 0 -6.90(-0.91%)
Jun 21, 2019 759.90 765.32 752.88 754.57 0 -6.21(-0.82%)
Jun 20, 2019 764.08 773.34 756.39 760.78 0 +18.97(+2.56%)
Jun 19, 2019 753.50 766.12 739.22 741.80 0 -13.44(-1.78%)
Jun 18, 2019 740.75 763.53 739.29 755.24 0 +20.75(+2.83%)
Jun 17, 2019 724.90 736.27 720.29 734.49 0 +4.95(+0.68%)
Jun 14, 2019 734.42 738.72 726.09 729.53 0 -12.40(-1.67%)
Jun 13, 2019 738.28 747.16 734.44 741.93 0 +8.03(+1.09%)
Jun 12, 2019 737.16 740.85 731.46 733.90 0 -9.07(-1.22%)
Jun 11, 2019 743.51 746.75 737.46 742.97 0 +12.83(+1.76%)
Jun 10, 2019 732.54 740.39 729.37 730.14 0 -3.75(-0.51%)
Jun 07, 2019 724.81 735.75 720.16 733.89 0 +10.38(+1.43%)
Jun 06, 2019 724.79 731.98 715.25 723.52 0 -0.72(-0.10%)
Jun 05, 2019 732.61 735.39 720.67 724.24 0 -12.80(-1.74%)
Jun 04, 2019 720.96 738.41 711.97 737.04 0 +1.39(+0.19%)
Jun 03, 2019 732.72 740.18 727.37 735.65 0 +10.71(+1.48%)
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%)
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.