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 28, 2018 1204 1211 1165 1170 0 -5.92(-0.50%)
Feb 27, 2018 1218 1224 1172 1176 0 -59.55(-4.82%)
Feb 26, 2018 1237 1247 1216 1236 0 -34.51(-2.72%)
Feb 23, 2018 1271 1285 1253 1270 0 +17.64(+1.41%)
Feb 22, 2018 1264 1286 1231 1252 0 -17.58(-1.38%)
Feb 21, 2018 1276 1295 1258 1270 0 +7.80(+0.62%)
Feb 20, 2018 1274 1289 1258 1262 0 -28.32(-2.19%)
Feb 16, 2018 1290 1290 1290 1290 0 +18.62(+1.46%)
Feb 15, 2018 1278 1292 1252 1272 0 +13.98(+1.11%)
Feb 14, 2018 1218 1261 1214 1258 0 +44.75(+3.69%)
Feb 13, 2018 1208 1221 1199 1213 0 +1.66(+0.14%)
Feb 12, 2018 1204 1221 1186 1211 0 +21.75(+1.83%)
Feb 09, 2018 1187 1197 1146 1190 0 -3.91(-0.33%)
Feb 08, 2018 1243 1249 1192 1194 0 -49.19(-3.96%)
Feb 07, 2018 1249 1272 1241 1243 0 -39.06(-3.05%)
Feb 06, 2018 1236 1287 1223 1282 0 -3.13(-0.24%)
Feb 05, 2018 1300 1335 1266 1285 0 -14.25(-1.10%)
Feb 02, 2018 1341 1348 1296 1299 0 -17.30(-1.31%)
Feb 01, 2018 1308 1331 1305 1317 0 -21.48(-1.61%)
Jan 31, 2018 1360 1365 1330 1338 0 -32.70(-2.39%)
Jan 30, 2018 1407 1407 1372 1371 0 -76.70(-5.30%)
Jan 29, 2018 1459 1468 1446 1447 0 -16.82(-1.15%)
Jan 26, 2018 1447 1468 1440 1464 0 +16.91(+1.17%)
Jan 25, 2018 1447 1460 1435 1447 0 +5.50(+0.38%)
Jan 24, 2018 1441 1456 1432 1442 0 -5.81(-0.40%)
Jan 23, 2018 1456 1458 1429 1448 0 -17.33(-1.18%)
Jan 22, 2018 1452 1466 1442 1465 0 +17.73(+1.23%)
Jan 19, 2018 1442 1454 1437 1447 0 +92.25(+6.81%)
Jan 18, 2018 1348 1361 1333 1355 0 -15.60(-1.14%)
Jan 17, 2018 1374 1386 1351 1371 0 -0.78(-0.06%)
Jan 16, 2018 1391 1397 1360 1371 0 -64.91(-4.52%)
Jan 12, 2018 1436 1436 1436 1436 0 +28.38(+2.02%)
Jan 11, 2018 1390 1412 1381 1408 0 +43.83(+3.21%)
Jan 10, 2018 1355 1366 1351 1364 0 +17.04(+1.26%)
Jan 09, 2018 1362 1372 1328 1347 0 -71.31(-5.03%)
Jan 08, 2018 1418 1422 1396 1418 0 -41.48(-2.84%)
Jan 05, 2018 1464 1469 1453 1460 0 -4.77(-0.33%)
Jan 04, 2018 1463 1471 1452 1465 0 +4.17(+0.29%)
Jan 03, 2018 1468 1469 1446 1460 0 +15.43(+1.07%)
Jan 02, 2018 1421 1455 1414 1445 0 +72.57(+5.29%)
Dec 29, 2017 1372 1372 1372 1372 0 -40.91(-2.89%)
Dec 28, 2017 1381 1419 1379 1413 0 +46.08(+3.37%)
Dec 27, 2017 1363 1369 1358 1367 0 +19.21(+1.43%)
Dec 26, 2017 1352 1356 1342 1348 0 -3.37(-0.25%)
Dec 22, 2017 1335 1355 1325 1351 0 +3.43(+0.25%)
Dec 21, 2017 1344 1361 1336 1348 0 +19.78(+1.49%)
Dec 20, 2017 1310 1335 1307 1328 0 +24.09(+1.85%)
Dec 19, 2017 1295 1308 1285 1304 0 +10.88(+0.84%)
Dec 18, 2017 1278 1301 1275 1293 0 +52.20(+4.21%)
Dec 15, 2017 1236 1247 1223 1241 0 +8.51(+0.69%)
Dec 14, 2017 1234 1238 1224 1233 0 +13.90(+1.14%)
Dec 13, 2017 1217 1230 1208 1219 0 +14.22(+1.18%)
Dec 12, 2017 1209 1225 1195 1204 0 -29.17(-2.36%)
Dec 11, 2017 1205 1236 1203 1234 0 +40.58(+3.40%)
Dec 08, 2017 1189 1199 1180 1193 0 +32.90(+2.84%)
Dec 07, 2017 1152 1170 1146 1160 0 -15.12(-1.29%)
Dec 06, 2017 1187 1192 1164 1175 0 -50.54(-4.12%)
Dec 05, 2017 1234 1246 1221 1226 0 -15.11(-1.22%)
Dec 04, 2017 1240 1259 1232 1241 0 +26.99(+2.22%)
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.