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 29, 2011 1202 1229 1197 1214 0 -15.09(-1.23%)
Jul 28, 2011 1226 1251 1217 1229 0 +27.12(+2.26%)
Jul 27, 2011 1234 1238 1201 1202 0 -17.16(-1.41%)
Jul 26, 2011 1223 1232 1210 1220 0 -6.58(-0.54%)
Jul 25, 2011 1223 1235 1220 1226 0 -15.70(-1.26%)
Jul 22, 2011 1236 1244 1234 1242 0 +2.91(+0.23%)
Jul 21, 2011 1225 1241 1217 1239 0 +15.00(+1.23%)
Jul 20, 2011 1223 1235 1218 1224 0 +2.98(+0.24%)
Jul 19, 2011 1210 1225 1205 1221 0 +27.33(+2.29%)
Jul 18, 2011 1204 1207 1185 1194 0 -24.43(-2.01%)
Jul 15, 2011 1220 1224 1206 1218 0 +7.20(+0.59%)
Jul 14, 2011 1241 1246 1207 1211 0 -30.54(-2.46%)
Jul 13, 2011 1238 1255 1231 1241 0 +18.27(+1.49%)
Jul 12, 2011 1230 1250 1221 1223 0 -17.72(-1.43%)
Jul 11, 2011 1255 1261 1228 1241 0 -35.55(-2.79%)
Jul 08, 2011 1271 1280 1261 1276 0 -9.55(-0.74%)
Jul 07, 2011 1280 1296 1272 1286 0 +16.71(+1.32%)
Jul 06, 2011 1271 1277 1259 1269 0 -15.17(-1.18%)
Jul 05, 2011 1288 1291 1272 1284 0 -18.60(-1.43%)
Jul 01, 2011 1303 1303 1303 0 +24.48(+1.91%)
Jun 30, 2011 1263 1292 1260 1278 0 +19.70(+1.57%)
Jun 29, 2011 1252 1266 1237 1259 0 +10.49(+0.84%)
Jun 28, 2011 1230 1251 1226 1248 0 +20.74(+1.69%)
Jun 27, 2011 1221 1234 1210 1228 0 +10.27(+0.84%)
Jun 24, 2011 1226 1237 1210 1217 0 +1.06(+0.09%)
Jun 23, 2011 1193 1217 1172 1216 0 -0.49(-0.04%)
Jun 22, 2011 1218 1238 1210 1217 0 -11.81(-0.96%)
Jun 21, 2011 1200 1231 1198 1229 0 +40.68(+3.42%)
Jun 20, 2011 1187 1193 1184 1188 0 -0.47(-0.04%)
Jun 17, 2011 1197 1202 1179 1188 0 -7.41(-0.62%)
Jun 16, 2011 1203 1217 1180 1196 0 -17.04(-1.41%)
Jun 15, 2011 1228 1235 1204 1213 0 -34.32(-2.75%)
Jun 14, 2011 1237 1254 1235 1247 0 +27.48(+2.25%)
Jun 13, 2011 1234 1244 1206 1220 0 +0.80(+0.07%)
Jun 10, 2011 1231 1242 1210 1219 0 -25.67(-2.06%)
Jun 09, 2011 1241 1251 1230 1244 0 -3.38(-0.27%)
Jun 08, 2011 1258 1271 1242 1248 0 +8.48(+0.68%)
Jun 07, 2011 1245 1262 1239 1239 0 +8.24(+0.67%)
Jun 06, 2011 1250 1256 1227 1231 0 -21.28(-1.70%)
Jun 03, 2011 1262 1265 1242 1252 0 -21.16(-1.66%)
May 24, 2011 1276 1290 1262 1274 0 +2.62(+0.21%)
May 23, 2011 1268 1277 1258 1271 0 -26.31(-2.03%)
May 20, 2011 1312 1320 1293 1297 0 -23.26(-1.76%)
May 19, 2011 1330 1341 1312 1321 0 -2.71(-0.20%)
May 18, 2011 1303 1327 1295 1323 0 +29.55(+2.28%)
May 17, 2011 1310 1318 1271 1294 0 -27.75(-2.10%)
May 16, 2011 1322 1346 1311 1321 0 -15.72(-1.18%)
May 13, 2011 1348 1355 1321 1337 0 -6.66(-0.50%)
May 12, 2011 1328 1355 1316 1344 0 +5.07(+0.38%)
May 11, 2011 1369 1372 1332 1339 0 -41.37(-3.00%)
May 10, 2011 1379 1387 1363 1380 0 +7.05(+0.51%)
May 09, 2011 1357 1378 1345 1373 0 +20.51(+1.52%)
May 06, 2011 1361 1372 1335 1353 0 +16.06(+1.20%)
May 05, 2011 1352 1372 1324 1336 0 -35.47(-2.59%)
May 04, 2011 1396 1398 1352 1372 0 -29.12(-2.08%)
May 03, 2011 1386 1422 1372 1401 0 +9.78(+0.70%)
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.