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, 2011 1383 1396 1371 1386 0 +21.98(+1.61%)
Feb 25, 2011 1368 1375 1349 1364 0 +12.75(+0.94%)
Feb 24, 2011 1333 1362 1327 1351 0 +11.27(+0.84%)
Feb 23, 2011 1344 1357 1308 1340 0 -12.45(-0.92%)
Feb 22, 2011 1383 1397 1348 1352 0 -53.04(-3.77%)
Feb 18, 2011 1405 1405 1405 0 -21.24(-1.49%)
Feb 17, 2011 1426 1436 1417 1426 0 -6.01(-0.42%)
Feb 16, 2011 1420 1437 1410 1432 0 +27.67(+1.97%)
Feb 15, 2011 1413 1419 1401 1405 0 -9.17(-0.65%)
Feb 14, 2011 1403 1423 1400 1414 0 +21.15(+1.52%)
Feb 11, 2011 1371 1397 1361 1393 0 +18.33(+1.33%)
Feb 10, 2011 1354 1379 1352 1374 0 +1.09(+0.08%)
Feb 09, 2011 1387 1395 1363 1373 0 -39.14(-2.77%)
Feb 08, 2011 1409 1417 1394 1413 0 +10.16(+0.72%)
Feb 07, 2011 1401 1412 1397 1402 0 -2.61(-0.19%)
Feb 04, 2011 1423 1426 1391 1405 0 -4.55(-0.32%)
Feb 03, 2011 1417 1421 1392 1410 0 -10.79(-0.76%)
Feb 02, 2011 1409 1430 1400 1420 0 +4.21(+0.30%)
Feb 01, 2011 1377 1422 1371 1416 0 +51.70(+3.79%)
Jan 31, 2011 1342 1366 1337 1364 0 +29.04(+2.17%)
Jan 28, 2011 1371 1374 1323 1335 0 -26.73(-1.96%)
Jan 27, 2011 1373 1375 1349 1362 0 -3.56(-0.26%)
Jan 26, 2011 1345 1368 1340 1366 0 +36.44(+2.74%)
Jan 25, 2011 1335 1343 1312 1329 0 -16.69(-1.24%)
Jan 24, 2011 1315 1351 1310 1346 0 +32.89(+2.50%)
Jan 21, 2011 1340 1347 1311 1313 0 -17.54(-1.32%)
Jan 20, 2011 1335 1340 1305 1331 0 -8.02(-0.60%)
Jan 19, 2011 1369 1371 1335 1339 0 -15.78(-1.17%)
Jan 18, 2011 1336 1364 1333 1354 0 +40.76(+3.10%)
Jan 14, 2011 1314 1314 1314 0 -1.84(-0.14%)
Jan 13, 2011 1337 1345 1308 1315 0 -29.63(-2.20%)
Jan 12, 2011 1350 1355 1333 1345 0 +9.25(+0.69%)
Jan 11, 2011 1332 1343 1319 1336 0 +3.51(+0.26%)
Jan 10, 2011 1349 1350 1324 1332 0 -7.86(-0.59%)
Jan 07, 2011 1348 1352 1317 1340 0 -0.45(-0.03%)
Jan 06, 2011 1365 1368 1333 1341 0 -18.06(-1.33%)
Jan 05, 2011 1347 1370 1336 1359 0 -2.65(-0.19%)
Jan 04, 2011 1358 1369 1336 1361 0 +43.04(+3.26%)
Jan 03, 2011 1305 1340 1303 1318 0 +41.70(+3.27%)
Dec 31, 2010 1270 1286 1264 1277 0 +6.71(+0.53%)
Dec 30, 2010 1264 1276 1260 1270 0 +4.19(+0.33%)
Dec 29, 2010 1273 1282 1262 1266 0 +1.91(+0.15%)
Dec 28, 2010 1267 1272 1259 1264 0 -1.92(-0.15%)
Dec 27, 2010 1275 1280 1253 1266 0 -10.83(-0.85%)
Dec 23, 2010 1271 1294 1269 1277 0 +3.10(+0.24%)
Dec 22, 2010 1265 1281 1257 1273 0 +11.87(+0.94%)
Dec 21, 2010 1250 1271 1246 1262 0 +15.54(+1.25%)
Dec 20, 2010 1239 1250 1226 1246 0 +7.66(+0.62%)
Dec 17, 2010 1231 1245 1226 1238 0 +7.37(+0.60%)
Dec 16, 2010 1211 1233 1204 1231 0 +24.22(+2.01%)
Dec 15, 2010 1220 1230 1205 1207 0 -23.65(-1.92%)
Dec 14, 2010 1240 1247 1224 1230 0 -0.69(-0.06%)
Dec 10, 2010 1222 1234 1211 1231 0 +6.07(+0.50%)
Dec 09, 2010 1229 1234 1214 1225 0 -0.19(-0.02%)
Dec 08, 2010 1232 1243 1217 1225 0 -14.65(-1.18%)
Dec 07, 2010 1249 1264 1234 1240 0 +8.92(+0.72%)
Dec 06, 2010 1226 1236 1220 1231 0 -1.92(-0.16%)
Dec 03, 2010 1211 1236 1208 1233 0 +0.17(+0.01%)
Dec 02, 2010 1207 1234 1198 1233 0 +39.18(+3.28%)
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.