FinancialContent is the trusted provider of stock market information to the media industry.
Aluminium Sector (CIX: MSECTOR132)
837.76   +19.41 (+2.37%)
Streaming Delayed Price  /  Updated: 8:00 AM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 823.51 840.74 821.08 836.72 0 +21.81(+2.68%)
Feb 19, 2019 795.91 818.42 793.71 814.91 0 +18.30(+2.30%)
Feb 15, 2019 785.03 799.10 783.49 796.61 0 +5.92(+0.75%)
Feb 14, 2019 795.01 797.73 787.27 790.69 0 -7.64(-0.96%)
Feb 13, 2019 802.85 811.70 792.08 798.33 0 -0.96(-0.12%)
Feb 12, 2019 785.81 801.85 780.01 799.29 0 +18.14(+2.32%)
Feb 11, 2019 779.53 784.96 773.46 781.16 0 +3.93(+0.51%)
Feb 08, 2019 777.34 781.92 768.70 777.23 0 -0.67(-0.09%)
Feb 07, 2019 792.56 794.33 775.20 777.90 0 -19.41(-2.43%)
Feb 06, 2019 809.49 812.40 796.60 797.31 0 -9.76(-1.21%)
Feb 05, 2019 809.66 816.53 797.56 807.07 0 +1.27(+0.16%)
Feb 04, 2019 796.44 807.19 795.47 805.80 0 +5.50(+0.69%)
Feb 01, 2019 795.87 806.66 792.51 800.30 0 +5.79(+0.73%)
Jan 31, 2019 785.77 801.30 785.34 794.51 0 +9.11(+1.16%)
Jan 30, 2019 768.01 787.79 765.43 785.40 0 +22.70(+2.98%)
Jan 29, 2019 763.05 771.75 757.97 762.70 0 -8.43(-1.09%)
Jan 28, 2019 770.64 777.59 764.01 771.14 0 -9.60(-1.23%)
Jan 25, 2019 777.16 786.67 769.43 780.73 0 +13.27(+1.73%)
Jan 24, 2019 762.30 770.67 756.88 767.46 0 -0.28(-0.04%)
Jan 23, 2019 763.38 773.22 755.28 767.74 0 +10.45(+1.38%)
Jan 22, 2019 767.89 774.33 749.67 757.29 0 -41.14(-5.15%)
Jan 18, 2019 783.17 805.28 777.43 798.43 0 +41.10(+5.43%)
Jan 17, 2019 742.90 767.73 740.05 757.34 0 -2.67(-0.35%)
Jan 16, 2019 744.64 763.27 742.28 760.01 0 +16.67(+2.24%)
Jan 15, 2019 743.75 749.34 728.21 743.34 0 +13.80(+1.89%)
Jan 14, 2019 721.27 738.04 717.28 729.54 0 +3.48(+0.48%)
Jan 11, 2019 727.36 733.43 722.07 726.05 0 -9.12(-1.24%)
Jan 10, 2019 721.74 736.67 719.77 735.17 0 -5.45(-0.74%)
Jan 09, 2019 725.09 746.11 717.84 740.62 0 +5.11(+0.69%)
Jan 08, 2019 716.89 742.46 710.80 735.51 0 +18.44(+2.57%)
Jan 07, 2019 705.67 719.10 699.54 717.07 0 +11.80(+1.67%)
Jan 04, 2019 676.57 706.48 674.51 705.27 0 +38.06(+5.70%)
Jan 03, 2019 670.91 678.56 663.94 667.21 0 -19.18(-2.79%)
Jan 02, 2019 670.77 693.16 666.78 686.39 0 +6.41(+0.94%)
Dec 31, 2018 690.94 696.53 676.85 679.98 0 -5.69(-0.83%)
Dec 28, 2018 686.00 696.97 677.55 685.67 0 +8.31(+1.23%)
Dec 27, 2018 668.71 682.81 660.29 677.36 0 +3.72(+0.55%)
Dec 26, 2018 650.30 674.12 640.84 673.63 0 +26.57(+4.11%)
Dec 24, 2018 656.69 661.05 644.84 647.07 0 -12.21(-1.85%)
Dec 21, 2018 684.73 687.40 648.57 659.28 0 -35.66(-5.13%)
Dec 20, 2018 703.66 710.16 683.93 694.93 0 -12.92(-1.82%)
Dec 19, 2018 723.33 733.29 690.07 707.85 0 -8.24(-1.15%)
Dec 18, 2018 715.23 727.72 708.47 716.09 0 -4.79(-0.66%)
Dec 17, 2018 726.59 740.56 714.98 720.87 0 -4.87(-0.67%)
Dec 14, 2018 730.93 743.83 724.66 725.75 0 -20.64(-2.77%)
Dec 13, 2018 756.52 761.89 745.29 746.39 0 +14.28(+1.95%)
Dec 12, 2018 736.58 746.27 729.68 732.11 0 +6.92(+0.95%)
Dec 11, 2018 734.66 743.74 714.13 725.19 0 -7.93(-1.08%)
Dec 10, 2018 737.73 742.88 720.10 733.12 0 -11.24(-1.51%)
Dec 07, 2018 762.99 776.51 740.30 744.36 0 -22.15(-2.89%)
Dec 06, 2018 757.13 767.98 747.48 766.51 0 -7.11(-0.92%)
Dec 04, 2018 805.52 807.08 771.20 773.62 0 -30.40(-3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More