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, 2014 1094 1119 1094 1104 0 +13.07(+1.20%)
Sep 29, 2014 1093 1103 1081 1091 0 -20.51(-1.84%)
Sep 26, 2014 1089 1117 1085 1112 0 +29.92(+2.77%)
Sep 25, 2014 1100 1104 1075 1082 0 -44.09(-3.92%)
Sep 19, 2014 1135 1139 1121 1126 0 -6.67(-0.59%)
Sep 18, 2014 1141 1146 1129 1133 0 -4.79(-0.42%)
Sep 17, 2014 1131 1145 1127 1137 0 +3.90(+0.34%)
Sep 16, 2014 1122 1150 1118 1133 0 -6.73(-0.59%)
Sep 15, 2014 1164 1168 1130 1140 0 -27.82(-2.38%)
Sep 12, 2014 1181 1184 1158 1168 0 -10.42(-0.88%)
Sep 11, 2014 1192 1197 1171 1178 0 -10.25(-0.86%)
Sep 10, 2014 1190 1197 1173 1189 0 -9.26(-0.77%)
Sep 09, 2014 1201 1210 1189 1198 0 +1.33(+0.11%)
Sep 08, 2014 1214 1216 1193 1197 0 -19.74(-1.62%)
Sep 05, 2014 1202 1219 1198 1216 0 +20.38(+1.70%)
Sep 04, 2014 1192 1215 1184 1196 0 +5.84(+0.49%)
Sep 03, 2014 1182 1201 1174 1190 0 +28.72(+2.47%)
Sep 02, 2014 1158 1171 1150 1161 0 +22.62(+1.99%)
Aug 29, 2014 1139 1139 1139 0 +8.96(+0.79%)
Aug 28, 2014 1149 1154 1120 1130 0 -24.75(-2.14%)
Aug 27, 2014 1150 1158 1141 1155 0 +4.74(+0.41%)
Aug 26, 2014 1142 1158 1138 1150 0 +9.31(+0.82%)
Aug 25, 2014 1142 1148 1130 1141 0 +4.46(+0.39%)
Aug 22, 2014 1130 1142 1123 1136 0 +6.81(+0.60%)
Aug 21, 2014 1140 1141 1122 1129 0 -11.53(-1.01%)
Aug 20, 2014 1132 1152 1130 1141 0 +4.27(+0.38%)
Aug 19, 2014 1132 1140 1125 1137 0 +1.26(+0.11%)
Aug 18, 2014 1126 1138 1122 1135 0 +13.21(+1.18%)
Aug 15, 2014 1133 1139 1113 1122 0 -9.61(-0.85%)
Aug 14, 2014 1128 1136 1124 1132 0 -3.95(-0.35%)
Aug 13, 2014 1129 1141 1124 1136 0 +9.66(+0.86%)
Aug 12, 2014 1126 1138 1119 1126 0 +0.44(+0.04%)
Aug 11, 2014 1127 1138 1119 1126 0 +12.84(+1.15%)
Aug 08, 2014 1093 1117 1086 1113 0 +4.39(+0.40%)
Aug 07, 2014 1135 1140 1100 1108 0 -33.72(-2.95%)
Aug 06, 2014 1134 1153 1127 1142 0 +17.54(+1.56%)
Aug 05, 2014 1135 1139 1120 1124 0 -24.09(-2.10%)
Aug 04, 2014 1134 1151 1127 1149 0 +23.53(+2.09%)
Aug 01, 2014 1112 1135 1108 1125 0 +1.85(+0.16%)
Jul 31, 2014 1136 1141 1108 1123 0 -22.62(-1.97%)
Jul 23, 2014 1152 1157 1139 1146 0 +6.60(+0.58%)
Jul 22, 2014 1118 1145 1117 1139 0 +38.09(+3.46%)
Jul 21, 2014 1087 1104 1085 1101 0 +9.47(+0.87%)
Jul 18, 2014 1082 1097 1080 1092 0 +12.07(+1.12%)
Jul 17, 2014 1088 1095 1075 1080 0 -16.11(-1.47%)
Jul 16, 2014 1075 1102 1071 1096 0 +24.41(+2.28%)
Jul 15, 2014 1071 1076 1060 1071 0 +3.32(+0.31%)
Jul 14, 2014 1069 1076 1051 1068 0 +14.50(+1.38%)
Jul 11, 2014 1036 1055 1034 1053 0 +19.11(+1.85%)
Jul 10, 2014 1031 1054 1022 1034 0 -4.85(-0.47%)
Jul 09, 2014 1019 1045 1013 1039 0 +37.40(+3.73%)
Jul 08, 2014 997.11 1005 986.01 1002 0 +6.50(+0.65%)
Jul 07, 2014 1009 1012 991.24 995.27 0 -15.95(-1.58%)
Jul 03, 2014 1011 1011 1011 0 +10.08(+1.01%)
Jul 02, 2014 1000 1005 996.95 1001 0 +7.95(+0.80%)
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.