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 30, 2010 1149 1157 1123 1146 0 -13.95(-1.20%)
Sep 29, 2010 1161 1172 1154 1160 0 +5.97(+0.52%)
Sep 28, 2010 1137 1156 1118 1154 0 +37.66(+3.37%)
Sep 27, 2010 1121 1129 1109 1116 0 -5.91(-0.53%)
Sep 24, 2010 1105 1125 1099 1122 0 +41.23(+3.81%)
Sep 23, 2010 1089 1113 1067 1081 0 -11.43(-1.05%)
Sep 22, 2010 1062 1098 1058 1093 0 +30.13(+2.84%)
Sep 21, 2010 1074 1079 1046 1062 0 -8.70(-0.81%)
Sep 20, 2010 1061 1074 1049 1071 0 +20.75(+1.98%)
Sep 17, 2010 1052 1065 1042 1050 0 -5.79(-0.55%)
Sep 15, 2010 1050 1060 1044 1056 0 -12.75(-1.19%)
Sep 14, 2010 1066 1079 1058 1069 0 -1.96(-0.18%)
Sep 13, 2010 1060 1078 1056 1071 0 +32.20(+3.10%)
Sep 10, 2010 1038 1049 1030 1039 0 -1.41(-0.14%)
Sep 09, 2010 1046 1052 1033 1040 0 +3.28(+0.32%)
Sep 08, 2010 1027 1047 1025 1037 0 +18.14(+1.78%)
Sep 07, 2010 1021 1031 1010 1019 0 +9.57(+0.95%)
Sep 03, 2010 1009 1009 1009 0 +0.29(+0.03%)
Sep 02, 2010 992.08 1011 984.50 1009 0 +18.50(+1.87%)
Sep 01, 2010 973.52 992.32 966.93 990.34 0 +34.90(+3.65%)
Aug 31, 2010 953.51 969.44 946.22 955.44 0 +0.93(+0.10%)
Aug 30, 2010 962.06 970.79 949.33 954.51 0 -12.21(-1.26%)
Aug 27, 2010 943.24 968.69 934.40 966.72 0 +22.17(+2.35%)
Aug 26, 2010 953.36 963.29 933.23 944.55 0 +0.33(+0.03%)
Aug 25, 2010 939.17 949.27 928.57 944.22 0 -5.02(-0.53%)
Aug 24, 2010 962.18 968.86 943.28 949.24 0 -27.05(-2.77%)
Aug 23, 2010 1007 1009 971.83 976.28 0 -26.26(-2.62%)
Aug 20, 2010 1000 1005 986.50 1003 0 -5.92(-0.59%)
Aug 19, 2010 1027 1034 997.46 1008 0 -13.06(-1.28%)
Aug 18, 2010 1020 1030 1007 1022 0 +3.50(+0.34%)
Aug 17, 2010 1005 1024 997.04 1018 0 +24.12(+2.43%)
Aug 16, 2010 987.22 1004 983.72 993.90 0 +6.88(+0.70%)
Aug 13, 2010 988.35 998.62 980.16 987.02 0 -1.84(-0.19%)
Aug 12, 2010 974.11 999.26 968.36 988.86 0 +2.79(+0.28%)
Aug 11, 2010 1014 1020 984.19 986.07 0 -53.46(-5.14%)
Aug 10, 2010 1043 1048 1023 1040 0 -25.11(-2.36%)
Aug 09, 2010 1066 1072 1058 1065 0 -0.32(-0.03%)
Aug 06, 2010 1063 1074 1049 1065 0 -4.88(-0.46%)
Aug 05, 2010 1063 1074 1052 1070 0 -2.42(-0.23%)
Aug 04, 2010 1072 1077 1055 1072 0 +19.94(+1.89%)
Aug 03, 2010 1068 1075 1049 1052 0 -36.36(-3.34%)
Aug 02, 2010 1070 1093 1066 1089 0 +32.39(+3.07%)
Jul 30, 2010 1052 1064 1023 1056 0 +15.93(+1.53%)
Jul 29, 2010 558.19 1049 1032 1040 0 +0.27(+0.03%)
Jul 28, 2010 556.00 1053 1035 1040 0 -11.28(-1.07%)
Jul 27, 2010 1056 1067 1043 1051 0 +4.46(+0.43%)
Jul 26, 2010 1029 1058 1023 1047 0 +7.48(+0.72%)
Jul 23, 2010 1023 1045 1007 1039 0 +17.80(+1.74%)
Jul 22, 2010 1009 1033 1006 1022 0 +34.60(+3.51%)
Jul 21, 2010 1011 1017 981.19 987.03 0 -13.42(-1.34%)
Jul 20, 2010 976.37 1002 953.03 1000 0 +42.41(+4.43%)
Jul 19, 2010 955.75 965.51 938.26 958.04 0 +10.93(+1.15%)
Jul 16, 2010 948.04 974.50 943.53 947.11 0 -17.54(-1.82%)
Jul 15, 2010 986.67 986.95 955.68 964.65 0 -21.13(-2.14%)
Jul 14, 2010 988.39 1003 977.68 985.77 0 -14.55(-1.45%)
Jul 13, 2010 1001 1018 989.72 1000 0 +17.59(+1.79%)
Jul 12, 2010 990.37 995.81 966.89 982.74 0 -3.07(-0.31%)
Jul 09, 2010 984.39 989.62 962.28 985.80 0 +23.17(+2.41%)
Jul 08, 2010 966.56 971.76 942.76 962.63 0 +2.75(+0.29%)
Jul 07, 2010 932.86 960.10 927.03 959.89 0 +33.07(+3.57%)
Jul 06, 2010 948.54 956.89 915.07 926.82 0 +15.72(+1.73%)
Jul 02, 2010 912.91 930.59 899.03 911.09 0 -10.53(-1.14%)
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.