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 (%)
May 30, 2014 919.63 926.08 913.08 924.39 0 +1.55(+0.17%)
May 29, 2014 913.25 924.78 908.94 922.84 0 +9.84(+1.08%)
May 28, 2014 917.70 920.53 910.08 912.99 0 -6.56(-0.71%)
May 27, 2014 923.04 933.07 916.82 919.55 0 -4.00(-0.43%)
May 23, 2014 923.55 923.55 923.55 0 +16.55(+1.83%)
May 22, 2014 905.03 908.46 900.16 907.00 0 +8.40(+0.94%)
May 21, 2014 903.83 912.62 893.46 898.60 0 -0.99(-0.11%)
May 20, 2014 914.25 917.16 892.54 899.58 0 -20.62(-2.24%)
May 19, 2014 913.84 923.03 913.44 920.21 0 +1.13(+0.12%)
May 16, 2014 910.42 920.39 902.85 919.08 0 +7.25(+0.79%)
May 15, 2014 920.47 923.23 897.03 911.83 0 -12.66(-1.37%)
May 14, 2014 937.99 939.04 922.56 924.49 0 -11.61(-1.24%)
May 13, 2014 943.09 947.62 931.91 936.11 0 -1.68(-0.18%)
May 12, 2014 916.54 940.64 915.45 937.78 0 +30.80(+3.40%)
May 09, 2014 908.77 914.44 901.03 906.98 0 +1.30(+0.14%)
May 08, 2014 907.82 919.83 902.40 905.68 0 -6.00(-0.66%)
May 07, 2014 912.48 918.15 903.20 911.68 0 -0.67(-0.07%)
May 06, 2014 924.77 926.13 911.03 912.35 0 -12.67(-1.37%)
May 05, 2014 929.15 933.41 919.80 925.02 0 -10.82(-1.16%)
May 02, 2014 933.26 947.04 929.43 935.84 0 +7.97(+0.86%)
May 01, 2014 918.04 929.64 912.08 927.87 0 +8.46(+0.92%)
Apr 30, 2014 916.74 922.48 911.85 919.41 0 -2.89(-0.31%)
Apr 29, 2014 919.24 929.00 908.85 922.30 0 +2.54(+0.28%)
Apr 28, 2014 928.47 929.69 908.25 919.76 0 -2.36(-0.26%)
Apr 25, 2014 928.62 932.69 911.95 922.12 0 -13.99(-1.49%)
Apr 24, 2014 942.41 945.43 933.26 936.11 0 +9.53(+1.03%)
Apr 23, 2014 922.94 929.76 915.89 926.58 0 +1.72(+0.19%)
Apr 22, 2014 923.50 931.47 914.34 924.86 0 -0.57(-0.06%)
Apr 21, 2014 931.07 934.17 920.80 925.42 0 -5.95(-0.64%)
Apr 17, 2014 931.37 931.37 931.37 0 +5.59(+0.60%)
Apr 16, 2014 908.96 928.27 904.23 925.78 0 +19.74(+2.18%)
Apr 15, 2014 895.93 910.80 885.16 906.04 0 +2.16(+0.24%)
Apr 14, 2014 888.92 909.77 883.98 903.88 0 +11.50(+1.29%)
Apr 11, 2014 891.45 897.92 882.49 892.38 0 -9.51(-1.05%)
Apr 10, 2014 919.26 924.14 897.47 901.89 0 +1.52(+0.17%)
Apr 09, 2014 898.35 908.84 886.26 900.37 0 +28.60(+3.28%)
Apr 08, 2014 868.86 884.81 861.86 871.77 0 +7.18(+0.83%)
Apr 07, 2014 872.93 884.85 856.65 864.59 0 -7.78(-0.89%)
Apr 04, 2014 885.42 899.58 870.78 872.37 0 -5.51(-0.63%)
Apr 03, 2014 881.78 887.14 872.90 877.88 0 -1.54(-0.18%)
Apr 02, 2014 875.82 883.57 869.20 879.43 0 -5.66(-0.64%)
Apr 01, 2014 879.27 893.39 870.06 885.08 0 +11.07(+1.27%)
Mar 31, 2014 856.89 880.66 855.10 874.02 0 +18.99(+2.22%)
Mar 28, 2014 861.21 871.97 848.28 855.03 0 +3.01(+0.35%)
Mar 27, 2014 833.23 858.39 828.12 852.02 0 +32.36(+3.95%)
Mar 26, 2014 838.53 840.08 818.89 819.66 0 -13.17(-1.58%)
Mar 25, 2014 833.17 842.35 829.49 832.84 0 +1.84(+0.22%)
Mar 24, 2014 834.52 843.49 826.36 830.99 0 -4.43(-0.53%)
Mar 21, 2014 838.67 844.23 828.32 835.42 0 +10.96(+1.33%)
Mar 20, 2014 822.55 832.56 815.34 824.46 0 -1.33(-0.16%)
Mar 19, 2014 835.28 837.01 819.65 825.79 0 -6.80(-0.82%)
Mar 18, 2014 828.11 836.48 822.08 832.59 0 +6.40(+0.77%)
Mar 17, 2014 826.65 835.04 821.94 826.19 0 +5.61(+0.68%)
Mar 14, 2014 823.72 827.66 808.36 820.58 0 -0.21(-0.03%)
Mar 13, 2014 840.23 842.97 814.63 820.79 0 -17.33(-2.07%)
Mar 12, 2014 833.73 849.59 830.44 838.12 0 -3.33(-0.40%)
Mar 11, 2014 835.30 854.08 827.08 841.45 0 +8.22(+0.99%)
Mar 10, 2014 837.95 839.94 821.11 833.23 0 -13.10(-1.55%)
Mar 07, 2014 846.02 851.92 830.44 846.33 0 +0.07(+0.01%)
Mar 06, 2014 849.45 862.89 842.70 846.25 0 +2.02(+0.24%)
Mar 05, 2014 829.67 848.04 823.68 844.23 0 +11.09(+1.33%)
Mar 04, 2014 827.02 839.40 824.07 833.14 0 +12.12(+1.48%)
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.