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 (%)
Sep 26, 2016 735.31 741.53 729.24 730.71 0 -7.85(-1.06%)
Sep 23, 2016 737.24 747.51 733.72 738.56 0 -3.76(-0.51%)
Sep 22, 2016 741.55 753.30 738.74 742.32 0 +9.32(+1.27%)
Sep 21, 2016 724.82 734.41 718.10 733.00 0 +14.93(+2.08%)
Sep 20, 2016 716.84 723.26 711.21 718.07 0 +4.94(+0.69%)
Sep 19, 2016 723.34 725.08 708.98 713.13 0 -3.38(-0.47%)
Sep 16, 2016 710.04 718.28 705.91 716.50 0 +1.64(+0.23%)
Sep 15, 2016 709.96 718.89 707.14 714.86 0 +5.55(+0.78%)
Sep 14, 2016 724.54 725.60 706.90 709.31 0 -4.32(-0.61%)
Sep 13, 2016 721.44 724.31 707.94 713.63 0 -20.98(-2.86%)
Sep 12, 2016 717.25 736.19 711.58 734.61 0 +4.80(+0.66%)
Sep 09, 2016 756.18 756.38 723.05 729.82 0 -30.68(-4.03%)
Sep 08, 2016 768.89 770.58 754.38 760.50 0 -3.61(-0.47%)
Sep 07, 2016 768.49 771.29 758.27 764.11 0 -5.93(-0.77%)
Sep 06, 2016 764.00 772.43 757.98 770.04 0 +11.91(+1.57%)
Sep 02, 2016 758.13 758.13 758.13 758.13 0 +1.71(+0.23%)
Sep 01, 2016 753.68 760.33 750.15 756.42 0 +3.16(+0.42%)
Aug 31, 2016 753.42 759.58 747.85 753.26 0 -4.53(-0.60%)
Aug 30, 2016 762.03 763.18 751.12 757.80 0 -4.38(-0.57%)
Aug 29, 2016 746.26 763.02 745.20 762.18 0 +14.62(+1.96%)
Aug 26, 2016 757.26 767.00 743.24 747.55 0 -6.30(-0.84%)
Aug 25, 2016 750.49 760.72 746.95 753.85 0 +5.30(+0.71%)
Aug 24, 2016 770.58 771.97 746.46 748.55 0 -23.98(-3.10%)
Aug 23, 2016 768.69 776.82 766.36 772.53 0 +8.46(+1.11%)
Aug 22, 2016 755.36 766.13 752.46 764.08 0 +2.90(+0.38%)
Aug 19, 2016 763.02 766.97 755.88 761.17 0 -9.92(-1.29%)
Aug 18, 2016 767.49 773.41 763.37 771.09 0 +5.24(+0.68%)
Aug 17, 2016 763.70 768.92 756.66 765.85 0 +3.84(+0.50%)
Aug 16, 2016 774.84 776.98 760.03 762.01 0 -8.89(-1.15%)
Aug 15, 2016 755.69 775.00 754.27 770.90 0 +20.35(+2.71%)
Aug 12, 2016 762.82 765.36 747.06 750.55 0 -14.84(-1.94%)
Aug 11, 2016 761.50 769.10 757.40 765.38 0 +6.15(+0.81%)
Aug 10, 2016 762.51 770.12 753.49 759.23 0 -0.49(-0.06%)
Aug 09, 2016 763.43 768.19 758.07 759.73 0 -5.14(-0.67%)
Aug 08, 2016 767.80 773.83 761.85 764.86 0 +0.01(+0.00%)
Aug 05, 2016 762.70 766.82 758.52 764.85 0 +6.11(+0.80%)
Aug 04, 2016 756.88 763.99 749.63 758.74 0 -0.44(-0.06%)
Aug 03, 2016 750.54 761.68 742.57 759.18 0 +18.02(+2.43%)
Aug 02, 2016 753.13 755.58 735.26 741.16 0 -8.84(-1.18%)
Aug 01, 2016 757.80 760.65 748.37 750.00 0 -4.68(-0.62%)
Jul 29, 2016 752.29 757.42 741.51 754.68 0 -2.60(-0.34%)
Jul 28, 2016 757.52 762.20 746.73 757.27 0 -6.49(-0.85%)
Jul 27, 2016 765.15 776.92 750.14 763.77 0 +1.20(+0.16%)
Jul 26, 2016 749.38 763.66 747.38 762.56 0 +12.46(+1.66%)
Jul 25, 2016 755.55 756.31 744.76 750.10 0 -4.67(-0.62%)
Jul 22, 2016 755.18 761.27 748.66 754.77 0 -3.34(-0.44%)
Jul 21, 2016 761.42 773.25 751.92 758.11 0 -1.30(-0.17%)
Jul 20, 2016 755.82 762.67 745.37 759.41 0 -4.73(-0.62%)
Jul 19, 2016 775.27 778.23 761.98 764.14 0 -23.19(-2.95%)
Jul 18, 2016 781.70 790.55 772.95 787.33 0 -3.74(-0.47%)
Jul 15, 2016 782.31 794.47 777.92 791.07 0 +5.07(+0.65%)
Jul 14, 2016 790.89 796.42 781.12 786.00 0 -0.69(-0.09%)
Jul 13, 2016 786.16 790.62 774.95 786.69 0 +1.81(+0.23%)
Jul 12, 2016 782.28 790.92 767.93 784.88 0 +32.55(+4.33%)
Jul 11, 2016 741.62 756.09 736.51 752.33 0 +19.67(+2.69%)
Jul 08, 2016 732.66 736.94 702.01 732.66 0 +30.65(+4.37%)
Jul 07, 2016 701.34 712.08 697.27 702.01 0 +5.95(+0.85%)
Jul 06, 2016 696.07 696.07 696.07 696.07 0 +0.38(+0.05%)
Jul 05, 2016 705.65 707.48 689.54 695.69 0 -8.86(-1.26%)
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.