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 (%)
Jan 14, 2021 805.50 817.55 800.55 811.67 0 -1.36(-0.17%)
Jan 13, 2021 820.61 827.16 805.61 813.03 0 +64.68(+8.64%)
Dec 23, 2020 747.95 757.84 742.05 748.35 0 +1.94(+0.26%)
Dec 22, 2020 756.38 758.40 739.36 746.41 0 -29.99(-3.86%)
Dec 21, 2020 770.80 783.37 759.26 776.40 0 -35.29(-4.35%)
Dec 18, 2020 811.26 817.14 799.42 811.69 0 -1.85(-0.23%)
Dec 17, 2020 807.88 819.69 802.41 813.53 0 +51.52(+6.76%)
Dec 16, 2020 774.45 776.19 756.53 762.01 0 -17.83(-2.29%)
Dec 15, 2020 778.01 786.41 769.05 779.84 0 +4.82(+0.62%)
Dec 14, 2020 793.38 798.17 771.24 775.02 0 -20.13(-2.53%)
Dec 11, 2020 804.05 809.10 788.87 795.15 0 -16.42(-2.02%)
Dec 10, 2020 797.53 815.93 792.71 811.57 0 +12.53(+1.57%)
Dec 09, 2020 819.20 821.03 788.50 799.04 0 -19.86(-2.42%)
Dec 08, 2020 810.52 822.45 803.59 818.90 0 -1.62(-0.20%)
Dec 07, 2020 829.48 845.57 817.09 820.52 0 -8.48(-1.02%)
Dec 04, 2020 812.39 834.91 806.36 829.00 0 +35.35(+4.45%)
Dec 03, 2020 786.62 802.75 775.65 793.65 0 -33.42(-4.04%)
Dec 02, 2020 827.46 832.92 809.83 827.06 0 +8.19(+1.00%)
Dec 01, 2020 797.26 824.52 792.54 818.87 0 +24.66(+3.10%)
Nov 30, 2020 804.51 809.62 789.13 794.21 0 +23.48(+3.05%)
Nov 27, 2020 769.79 774.13 758.75 770.74 0 +16.12(+2.14%)
Nov 25, 2020 757.09 761.05 741.88 754.62 0 -19.90(-2.57%)
Nov 24, 2020 757.21 781.50 754.75 774.51 0 +57.79(+8.06%)
Nov 23, 2020 702.05 721.83 701.50 716.72 0 +69.23(+10.69%)
Nov 20, 2020 648.75 652.28 642.88 647.49 0 +11.71(+1.84%)
Nov 19, 2020 634.95 642.82 624.98 635.79 0 -4.65(-0.73%)
Nov 18, 2020 651.94 657.28 639.78 640.44 0 -0.72(-0.11%)
Nov 17, 2020 632.06 642.80 625.14 641.16 0 -2.45(-0.38%)
Nov 16, 2020 635.48 645.22 629.13 643.61 0 +33.74(+5.53%)
Nov 13, 2020 595.87 613.97 593.92 609.88 0 +17.76(+3.00%)
Nov 12, 2020 601.15 603.92 582.12 592.11 0 -13.24(-2.19%)
Nov 11, 2020 606.29 612.30 595.41 605.35 0 +11.20(+1.89%)
Nov 10, 2020 590.29 602.25 583.35 594.15 0 +16.55(+2.86%)
Nov 09, 2020 580.87 595.17 565.03 577.61 0 +45.97(+8.65%)
Nov 06, 2020 533.72 540.69 528.59 531.64 0 +0.49(+0.09%)
Nov 05, 2020 523.38 536.05 517.80 531.15 0 +12.95(+2.50%)
Nov 04, 2020 520.25 527.14 511.26 518.20 0 -3.12(-0.60%)
Nov 03, 2020 513.57 524.06 509.95 521.32 0 +18.83(+3.75%)
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.