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 (%)
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 987.84 991.27 969.38 978.50 0 -12.38(-1.25%)
Jul 26, 2018 981.34 994.71 969.78 990.88 0 +2.81(+0.28%)
Jul 25, 2018 986.61 994.95 970.97 988.08 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 913.12 935.86 906.78 933.74 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 +9.37(+1.02%)
Jul 11, 2018 925.63 933.71 911.21 920.32 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 -14.43(-1.55%)
Jul 03, 2018 934.26 934.26 934.26 934.26 0 -14.35(-1.51%)
Jul 02, 2018 951.28 964.92 938.73 948.62 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(-0.38%)
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 -25.12(-2.31%)
Jun 14, 2018 1091 1098 1081 1085 0 -4.41(-0.40%)
Jun 13, 2018 1103 1105 1086 1090 0 -20.00(-1.80%)
Jun 12, 2018 1112 1119 1099 1110 0 -18.02(-1.60%)
Jun 11, 2018 1120 1133 1117 1128 0 -0.93(-0.08%)
Jun 08, 2018 1128 1139 1125 1129 0 +6.71(+0.60%)
Jun 07, 2018 1140 1141 1116 1122 0 -24.10(-2.10%)
Jun 06, 2018 1132 1150 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 -4.68(-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 +8.14(+0.73%)
May 08, 2018 1109 1119 1097 1109 0 +6.76(+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 Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.