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 31, 2011 1342 1366 1337 1364 0 +29.04(+2.17%)
Jan 28, 2011 1371 1374 1323 1335 0 -26.73(-1.96%)
Jan 27, 2011 1373 1375 1349 1362 0 -3.56(-0.26%)
Jan 26, 2011 1345 1368 1340 1366 0 +36.44(+2.74%)
Jan 25, 2011 1335 1343 1312 1329 0 -16.69(-1.24%)
Jan 24, 2011 1315 1351 1310 1346 0 +32.89(+2.50%)
Jan 21, 2011 1340 1347 1311 1313 0 -17.54(-1.32%)
Jan 20, 2011 1335 1340 1305 1331 0 -8.02(-0.60%)
Jan 19, 2011 1369 1371 1335 1339 0 -15.78(-1.17%)
Jan 18, 2011 1336 1364 1333 1354 0 +40.76(+3.10%)
Jan 14, 2011 1314 1314 1314 0 -1.84(-0.14%)
Jan 13, 2011 1337 1345 1308 1315 0 -29.63(-2.20%)
Jan 12, 2011 1350 1355 1333 1345 0 +9.25(+0.69%)
Jan 11, 2011 1332 1343 1319 1336 0 +3.51(+0.26%)
Jan 10, 2011 1349 1350 1324 1332 0 -7.86(-0.59%)
Jan 07, 2011 1348 1352 1317 1340 0 -0.45(-0.03%)
Jan 06, 2011 1365 1368 1333 1341 0 -18.06(-1.33%)
Jan 05, 2011 1347 1370 1336 1359 0 -2.65(-0.19%)
Jan 04, 2011 1358 1369 1336 1361 0 +43.04(+3.26%)
Jan 03, 2011 1305 1340 1303 1318 0 +41.70(+3.27%)
Dec 31, 2010 1270 1286 1264 1277 0 +6.71(+0.53%)
Dec 30, 2010 1264 1276 1260 1270 0 +4.19(+0.33%)
Dec 29, 2010 1273 1282 1262 1266 0 +1.91(+0.15%)
Dec 28, 2010 1267 1272 1259 1264 0 -1.92(-0.15%)
Dec 27, 2010 1275 1280 1253 1266 0 -10.83(-0.85%)
Dec 23, 2010 1271 1294 1269 1277 0 +3.10(+0.24%)
Dec 22, 2010 1265 1281 1257 1273 0 +11.87(+0.94%)
Dec 21, 2010 1250 1271 1246 1262 0 +15.54(+1.25%)
Dec 20, 2010 1239 1250 1226 1246 0 +7.66(+0.62%)
Dec 17, 2010 1231 1245 1226 1238 0 +7.37(+0.60%)
Dec 16, 2010 1211 1233 1204 1231 0 +24.22(+2.01%)
Dec 15, 2010 1220 1230 1205 1207 0 -23.65(-1.92%)
Dec 14, 2010 1240 1247 1224 1230 0 -0.69(-0.06%)
Dec 10, 2010 1222 1234 1211 1231 0 +6.07(+0.50%)
Dec 09, 2010 1229 1234 1214 1225 0 -0.19(-0.02%)
Dec 08, 2010 1232 1243 1217 1225 0 -14.65(-1.18%)
Dec 07, 2010 1249 1264 1234 1240 0 +8.92(+0.72%)
Dec 06, 2010 1226 1236 1220 1231 0 -1.92(-0.16%)
Dec 03, 2010 1211 1236 1208 1233 0 +0.17(+0.01%)
Dec 02, 2010 1207 1234 1198 1233 0 +39.18(+3.28%)
Dec 01, 2010 1184 1198 1177 1194 0 +37.19(+3.22%)
Nov 30, 2010 1159 1174 1152 1156 0 -22.00(-1.87%)
Nov 29, 2010 1162 1182 1155 1178 0 +11.47(+0.98%)
Nov 26, 2010 1172 1176 1160 1167 0 -21.50(-1.81%)
Nov 24, 2010 1173 1188 1188 1188 0 +24.52(+2.11%)
Nov 23, 2010 1165 1171 1155 1164 0 -22.25(-1.88%)
Nov 22, 2010 1190 1198 1169 1186 0 -2.58(-0.22%)
Nov 19, 2010 1179 1194 1165 1189 0 -11.01(-0.92%)
Nov 18, 2010 1186 1213 1184 1200 0 +41.35(+3.57%)
Nov 17, 2010 1158 1168 1149 1158 0 -2.03(-0.17%)
Nov 16, 2010 1182 1187 1150 1160 0 -47.36(-3.92%)
Nov 15, 2010 1216 1221 1196 1208 0 -2.56(-0.21%)
Nov 12, 2010 1229 1237 1202 1210 0 -42.27(-3.37%)
Nov 11, 2010 1241 1260 1233 1253 0 -4.57(-0.36%)
Nov 10, 2010 1255 1261 1230 1257 0 +21.61(+1.75%)
Nov 09, 2010 1266 1276 1225 1236 0 -21.38(-1.70%)
Nov 08, 2010 1264 1269 1248 1257 0 -11.94(-0.94%)
Nov 05, 2010 1256 1278 1243 1269 0 +17.59(+1.41%)
Nov 04, 2010 1224 1253 1223 1251 0 +48.24(+4.01%)
Nov 03, 2010 1201 1213 1179 1203 0 -8.25(-0.68%)
Nov 02, 2010 1205 1214 1198 1211 0 +15.16(+1.27%)
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.