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 (%)
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%)
Dec 01, 2017 1225 1231 1205 1214 0 -21.89(-1.77%)
Nov 30, 2017 1240 1245 1229 1236 0 +3.79(+0.31%)
Nov 29, 2017 1250 1265 1228 1232 0 -41.85(-3.29%)
Nov 28, 2017 1260 1276 1247 1274 0 +27.40(+2.20%)
Nov 27, 2017 1256 1260 1242 1246 0 -20.04(-1.58%)
Nov 24, 2017 1267 1275 1261 1266 0 +25.22(+2.03%)
Nov 22, 2017 1238 1248 1229 1241 0 -4.29(-0.34%)
Nov 21, 2017 1248 1263 1239 1246 0 +21.51(+1.76%)
Nov 20, 2017 1233 1242 1204 1224 0 -48.58(-3.82%)
Nov 17, 2017 1264 1278 1254 1273 0 -10.67(-0.83%)
Nov 16, 2017 1280 1293 1260 1283 0 -28.55(-2.18%)
Nov 15, 2017 1305 1322 1296 1312 0 -8.21(-0.62%)
Nov 14, 2017 1326 1339 1314 1320 0 +5.63(+0.43%)
Nov 13, 2017 1306 1318 1300 1314 0 -35.03(-2.60%)
Nov 10, 2017 1346 1358 1334 1349 0 +8.48(+0.63%)
Nov 09, 2017 1352 1357 1324 1341 0 -46.77(-3.37%)
Nov 08, 2017 1394 1398 1373 1388 0 -13.46(-0.96%)
Nov 07, 2017 1399 1405 1389 1401 0 +12.69(+0.91%)
Nov 06, 2017 1373 1393 1370 1389 0 +9.85(+0.71%)
Nov 03, 2017 1383 1390 1373 1379 0 -25.95(-1.85%)
Nov 02, 2017 1402 1417 1391 1405 0 +17.49(+1.26%)
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.