FinancialContent is the trusted provider of stock market information to the media industry.
Aluminium Sector (CIX: MSECTOR132)
933.74   +7.01 (+0.76%)
Streaming Delayed Price  /  Updated: 8:04 PM EDT, Jul 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 951.29 964.92 938.73 948.62 0 -15.79(-1.64%)
Jun 29, 2018 973.91 980.04 958.40 964.41 0 +25.77(+2.75%)
Jun 28, 2018 939.72 948.32 927.07 938.64 0 -10.34(-1.09%)
Jun 27, 2018 971.64 979.52 947.71 948.98 0 -31.03(-3.17%)
Jun 26, 2018 975.69 990.41 970.33 980.01 0 +17.21(+1.79%)
Jun 25, 2018 988.48 989.81 949.03 962.79 0 -48.35(-4.78%)
Jun 22, 2018 1014 1022 1001 1011 0 +6.33(+0.63%)
Jun 21, 2018 1015 1024 997.83 1005 0 -3.88(-0.39%)
Jun 20, 2018 1014 1022 1003 1009 0 -11.94(-1.17%)
Jun 19, 2018 1030 1031 1008 1021 0 -35.02(-3.32%)
Jun 18, 2018 1058 1064 1046 1056 0 -4.60(-0.43%)
Jun 15, 2018 1060 1086 1051 1060 0 -25.11(-2.31%)
Jun 14, 2018 1091 1098 1081 1085 0 -4.42(-0.41%)
Jun 13, 2018 1103 1105 1086 1090 0 -20.00(-1.80%)
Jun 12, 2018 1112 1119 1099 1110 0 -18.01(-1.60%)
Jun 11, 2018 1120 1133 1117 1128 0 -0.93(-0.08%)
Jun 08, 2018 1128 1139 1125 1129 0 +6.70(+0.60%)
Jun 07, 2018 1140 1141 1116 1122 0 -24.09(-2.10%)
Jun 06, 2018 1132 1149 1129 1146 0 +21.65(+1.93%)
Jun 05, 2018 1125 1128 1110 1124 0 +1.70(+0.15%)
Jun 04, 2018 1126 1132 1119 1123 0 +12.14(+1.09%)
Jun 01, 2018 1117 1123 1104 1111 0 +3.05(+0.28%)
May 31, 2018 1116 1128 1103 1108 0 +17.42(+1.60%)
May 30, 2018 1074 1093 1072 1090 0 +1.89(+0.17%)
May 29, 2018 1091 1102 1076 1088 0 -0.73(-0.07%)
May 25, 2018 1089 1089 1089 1089 0 -14.39(-1.30%)
May 24, 2018 1097 1106 1082 1103 0 -4.67(-0.42%)
May 23, 2018 1106 1114 1097 1108 0 -16.66(-1.48%)
May 22, 2018 1137 1142 1123 1125 0 -7.34(-0.65%)
May 21, 2018 1137 1143 1120 1132 0 -7.41(-0.65%)
May 18, 2018 1136 1142 1131 1139 0 +7.71(+0.68%)
May 17, 2018 1124 1142 1118 1132 0 -1.31(-0.12%)
May 16, 2018 1129 1140 1124 1133 0 +11.97(+1.07%)
May 15, 2018 1111 1130 1105 1121 0 -2.68(-0.24%)
May 14, 2018 1126 1142 1121 1124 0 -6.96(-0.62%)
May 11, 2018 1134 1139 1123 1131 0 -0.13(-0.01%)
May 10, 2018 1118 1140 1117 1131 0 +13.61(+1.22%)
May 09, 2018 1114 1125 1109 1117 0 +8.13(+0.73%)
May 08, 2018 1109 1119 1097 1109 0 +6.77(+0.61%)
May 07, 2018 1094 1112 1090 1102 0 +5.12(+0.47%)
May 04, 2018 1083 1111 1078 1097 0 -8.20(-0.74%)
May 03, 2018 1109 1116 1090 1105 0 -11.34(-1.02%)
May 02, 2018 1112 1132 1105 1117 0 +3.37(+0.30%)
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