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 (%)
Feb 27, 2015 1082 1085 1059 1063 0 -13.72(-1.27%)
Feb 26, 2015 1077 1080 1075 1077 0 +10.68(+1.00%)
Feb 25, 2015 1108 1111 1058 1066 0 -41.93(-3.78%)
Feb 24, 2015 1099 1113 1095 1108 0 +9.94(+0.90%)
Feb 23, 2015 1104 1107 1090 1098 0 -13.40(-1.21%)
Feb 20, 2015 1117 1126 1102 1112 0 -7.31(-0.65%)
Feb 19, 2015 1107 1122 1099 1119 0 +6.22(+0.56%)
Feb 18, 2015 1107 1117 1099 1113 0 +1.02(+0.09%)
Feb 17, 2015 1118 1120 1105 1112 0 -5.11(-0.46%)
Feb 13, 2015 1117 1117 1117 1117 0 +9.18(+0.83%)
Feb 12, 2015 1104 1116 1095 1108 0 +23.60(+2.18%)
Feb 11, 2015 1099 1101 1070 1084 0 -18.88(-1.71%)
Feb 10, 2015 1098 1108 1084 1103 0 +13.11(+1.20%)
Feb 09, 2015 1112 1117 1084 1090 0 -54.41(-4.75%)
Feb 06, 2015 1171 1172 1137 1144 0 -39.21(-3.31%)
Feb 05, 2015 1145 1186 1143 1184 0 +30.99(+2.69%)
Feb 04, 2015 1150 1166 1143 1153 0 +2.32(+0.20%)
Feb 03, 2015 1134 1155 1124 1150 0 +31.19(+2.79%)
Feb 02, 2015 1103 1122 1098 1119 0 +24.50(+2.24%)
Jan 30, 2015 1109 1115 1091 1095 0 -28.26(-2.52%)
Jan 29, 2015 1116 1125 1095 1123 0 +12.56(+1.13%)
Jan 28, 2015 1128 1137 1108 1110 0 -16.39(-1.45%)
Jan 27, 2015 1114 1135 1112 1127 0 -9.57(-0.84%)
Jan 26, 2015 1119 1141 1110 1136 0 +9.79(+0.87%)
Jan 23, 2015 1132 1141 1112 1126 0 -27.41(-2.38%)
Jan 22, 2015 1149 1156 1146 1154 0 +18.40(+1.62%)
Jan 21, 2015 1112 1142 1105 1135 0 +27.89(+2.52%)
Jan 20, 2015 1098 1112 1082 1108 0 +7.39(+0.67%)
Jan 16, 2015 1082 1102 1080 1100 0 +15.18(+1.40%)
Jan 15, 2015 1085 1088 1084 1085 0 +1.88(+0.17%)
Jan 14, 2015 1109 1113 1057 1083 0 -46.67(-4.13%)
Jan 13, 2015 1130 1130 1130 1130 0 -21.68(-1.88%)
Jan 12, 2015 1164 1168 1139 1151 0 -3.70(-0.32%)
Jan 09, 2015 1154 1162 1136 1155 0 +1.56(+0.14%)
Jan 08, 2015 1141 1163 1131 1154 0 +21.51(+1.90%)
Jan 07, 2015 1123 1143 1118 1132 0 +30.51(+2.77%)
Jan 06, 2015 1104 1122 1089 1102 0 +9.32(+0.85%)
Jan 05, 2015 1130 1132 1085 1092 0 -25.28(-2.26%)
Jan 02, 2015 1118 1125 1103 1118 0 +1.01(+0.09%)
Dec 31, 2014 1117 1117 1117 1117 0 -2.64(-0.24%)
Dec 30, 2014 1115 1127 1108 1119 0 -2.89(-0.26%)
Dec 29, 2014 1123 1133 1116 1122 0 -1.75(-0.16%)
Dec 26, 2014 1126 1133 1119 1124 0 +10.12(+0.91%)
Dec 24, 2014 1114 1114 1114 1114 0 +3.45(+0.31%)
Dec 23, 2014 1115 1127 1106 1110 0 -7.47(-0.67%)
Dec 22, 2014 1128 1132 1102 1118 0 -7.12(-0.63%)
Dec 19, 2014 1114 1132 1109 1125 0 +22.46(+2.04%)
Dec 18, 2014 1088 1106 1078 1102 0 +39.85(+3.75%)
Dec 17, 2014 1030 1066 1024 1063 0 +36.66(+3.57%)
Dec 16, 2014 1026 1069 1025 1026 0 -19.72(-1.89%)
Dec 15, 2014 1057 1069 1043 1046 0 -0.10(-0.01%)
Dec 12, 2014 1056 1072 1043 1046 0 -19.38(-1.82%)
Dec 11, 2014 1093 1103 1061 1065 0 -25.92(-2.38%)
Dec 10, 2014 1112 1123 1087 1091 0 -22.67(-2.04%)
Dec 09, 2014 1101 1123 1091 1114 0 -13.83(-1.23%)
Dec 08, 2014 1162 1167 1124 1127 0 -36.90(-3.17%)
Dec 05, 2014 1182 1189 1160 1164 0 -13.67(-1.16%)
Dec 04, 2014 1183 1192 1172 1178 0 +6.28(+0.54%)
Dec 03, 2014 1173 1185 1164 1172 0 -0.67(-0.06%)
Dec 02, 2014 1164 1180 1158 1172 0 +12.54(+1.08%)
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.