FinancialContent is the trusted provider of stock market information to the media industry.
Aluminium Sector (CIX: MSECTOR132)
942.96   +23.08 (+2.51%)
Streaming Delayed Price  /  Updated: 12:03 PM EDT, Sep 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2018 905.61 926.53 902.12 919.88 0 +19.70(+2.19%)
Sep 17, 2018 890.89 909.17 889.47 900.17 0 +2.86(+0.32%)
Sep 14, 2018 902.39 910.30 889.53 897.31 0 -6.05(-0.67%)
Sep 13, 2018 901.03 911.67 894.28 903.37 0 +13.22(+1.48%)
Sep 12, 2018 867.56 894.88 862.69 890.15 0 +12.72(+1.45%)
Sep 11, 2018 867.49 881.40 859.76 877.43 0 +7.32(+0.84%)
Sep 10, 2018 868.78 881.14 861.86 870.11 0 -11.97(-1.36%)
Sep 07, 2018 881.66 893.48 869.90 882.08 0 -14.01(-1.56%)
Sep 06, 2018 894.28 916.61 890.36 896.09 0 +14.17(+1.61%)
Sep 05, 2018 887.01 893.04 868.62 881.93 0 -18.26(-2.03%)
Sep 04, 2018 911.67 913.86 893.23 900.18 0 -22.37(-2.42%)
Aug 31, 2018 922.55 922.55 922.55 922.55 0 -1.70(-0.18%)
Aug 30, 2018 940.31 943.01 918.67 924.26 0 -32.12(-3.36%)
Aug 29, 2018 947.73 962.75 940.31 956.37 0 +13.67(+1.45%)
Aug 28, 2018 947.83 954.00 938.12 942.70 0 +22.94(+2.49%)
Aug 27, 2018 911.82 925.80 907.98 919.76 0 +15.26(+1.69%)
Aug 24, 2018 895.71 910.41 886.94 904.50 0 +22.74(+2.58%)
Aug 23, 2018 899.63 899.87 878.29 881.76 0 -25.54(-2.82%)
Aug 22, 2018 902.97 912.97 896.93 907.31 0 -4.14(-0.45%)
Aug 21, 2018 906.11 920.53 902.40 911.45 0 +7.71(+0.85%)
Aug 20, 2018 892.47 912.39 888.41 903.74 0 +28.95(+3.31%)
Aug 17, 2018 865.93 878.13 859.55 874.79 0 -0.73(-0.08%)
Aug 16, 2018 859.31 881.74 854.75 875.51 0 +38.99(+4.66%)
Aug 15, 2018 884.10 888.54 826.22 836.52 0 -70.85(-7.81%)
Aug 14, 2018 896.06 914.72 889.47 907.37 0 -2.64(-0.29%)
Aug 13, 2018 921.47 927.35 903.86 910.01 0 -33.68(-3.57%)
Aug 10, 2018 937.24 946.79 930.22 943.69 0 -17.27(-1.80%)
Aug 09, 2018 963.73 975.35 957.16 960.96 0 +28.91(+3.10%)
Aug 08, 2018 925.24 935.90 913.73 932.05 0 +12.09(+1.31%)
Aug 07, 2018 928.97 935.17 917.73 919.96 0 +5.30(+0.58%)
Aug 06, 2018 909.57 921.63 901.87 914.66 0 -2.13(-0.23%)
Aug 03, 2018 907.08 923.70 900.40 916.79 0 -6.82(-0.74%)
Aug 02, 2018 937.69 946.56 910.25 923.60 0 -47.21(-4.86%)
Aug 01, 2018 981.27 985.67 958.48 970.81 0 -24.44(-2.46%)
Jul 31, 2018 985.03 998.87 979.69 995.26 0 +4.91(+0.50%)
Jul 30, 2018 991.59 1002 985.85 990.35 0 +11.85(+1.21%)
Jul 27, 2018 987.84 991.28 969.38 978.50 0 -12.39(-1.25%)
Jul 26, 2018 981.34 994.70 969.78 990.89 0 +2.81(+0.28%)
Jul 25, 2018 986.61 994.95 970.97 988.07 0 -5.23(-0.53%)
Jul 24, 2018 988.57 1015 968.06 993.31 0 +62.89(+6.76%)
Jul 23, 2018 921.48 936.53 911.46 930.42 0 +18.77(+2.06%)
Jul 20, 2018 915.30 926.72 905.86 911.65 0 +6.49(+0.72%)
Jul 19, 2018 917.67 927.86 899.20 905.15 0 -28.59(-3.06%)
Jul 18, 2018 913.12 935.86 906.79 933.74 0 +10.48(+1.14%)
Jul 17, 2018 904.96 924.92 904.96 923.26 0 +26.86(+3.00%)
Jul 16, 2018 902.28 908.71 890.43 896.40 0 -17.25(-1.89%)
Jul 13, 2018 917.37 921.41 909.35 913.66 0 -16.03(-1.72%)
Jul 12, 2018 935.50 935.63 925.98 929.69 0 +9.36(+1.02%)
Jul 11, 2018 925.64 933.71 911.21 920.32 0 -13.58(-1.45%)
Jul 10, 2018 939.29 945.65 925.97 933.90 0 -11.12(-1.18%)
Jul 09, 2018 938.21 950.31 935.48 945.02 0 +24.96(+2.71%)
Jul 06, 2018 915.05 929.62 912.49 920.05 0 +0.22(+0.02%)
Jul 05, 2018 922.19 925.86 912.65 919.83 0 -14.44(-1.55%)
Jul 03, 2018 934.27 934.27 934.27 934.27 0 -14.35(-1.51%)
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