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 (%)
Aug 30, 2019 644.64 650.53 638.23 643.24 0 +8.53(+1.34%)
Aug 29, 2019 636.62 640.81 630.52 634.71 0 -1.06(-0.17%)
Aug 28, 2019 619.60 638.92 617.69 635.76 0 +19.16(+3.11%)
Aug 27, 2019 639.64 640.16 615.97 616.60 0 -13.41(-2.13%)
Aug 26, 2019 638.30 639.54 627.34 630.01 0 -5.37(-0.85%)
Aug 23, 2019 648.73 656.53 634.90 635.38 0 -20.25(-3.09%)
Aug 22, 2019 656.61 662.01 647.02 655.63 0 -4.49(-0.68%)
Aug 21, 2019 665.04 665.31 655.34 660.12 0 +2.17(+0.33%)
Aug 20, 2019 659.00 663.54 652.91 657.95 0 +1.12(+0.17%)
Aug 19, 2019 653.99 658.37 646.57 656.83 0 +18.48(+2.89%)
Aug 16, 2019 632.84 643.27 626.45 638.36 0 +6.31(+1.00%)
Aug 15, 2019 639.24 640.40 623.97 632.04 0 -5.01(-0.79%)
Aug 14, 2019 644.49 648.85 629.66 637.06 0 -28.24(-4.24%)
Aug 13, 2019 645.05 669.55 641.01 665.30 0 +12.67(+1.94%)
Aug 12, 2019 652.55 659.36 644.62 652.63 0 -4.34(-0.66%)
Aug 09, 2019 653.19 663.38 642.25 656.97 0 -12.02(-1.80%)
Aug 08, 2019 653.85 669.80 649.93 668.98 0 +25.26(+3.92%)
Aug 07, 2019 640.07 648.54 636.38 643.72 0 -4.44(-0.69%)
Aug 06, 2019 656.71 659.38 639.87 648.16 0 -5.25(-0.80%)
Aug 05, 2019 658.13 666.36 641.16 653.41 0 -21.94(-3.25%)
Aug 02, 2019 685.71 689.89 671.22 675.35 0 -15.61(-2.26%)
Aug 01, 2019 706.73 713.01 688.01 690.96 0 -14.39(-2.04%)
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%)
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.