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 (%)
Jun 29, 2018 973.91 980.04 958.40 964.41 0 +25.77(+2.75%)
Jun 28, 2018 939.72 948.32 927.07 938.64 0 -10.34(-1.09%)
Jun 27, 2018 971.64 979.52 947.71 948.98 0 -31.03(-3.17%)
Jun 26, 2018 975.69 990.41 970.33 980.01 0 +17.21(+1.79%)
Jun 25, 2018 988.48 989.81 949.03 962.79 0 -48.35(-4.78%)
Jun 22, 2018 1014 1022 1001 1011 0 +6.33(+0.63%)
Jun 21, 2018 1015 1024 997.83 1005 0 -3.88(-0.38%)
Jun 20, 2018 1014 1022 1003 1009 0 -11.94(-1.17%)
Jun 19, 2018 1030 1031 1008 1021 0 -35.02(-3.32%)
Jun 18, 2018 1058 1064 1046 1056 0 -4.60(-0.43%)
Jun 15, 2018 1060 1086 1051 1060 0 -25.12(-2.31%)
Jun 14, 2018 1091 1098 1081 1085 0 -4.41(-0.40%)
Jun 13, 2018 1103 1105 1086 1090 0 -20.00(-1.80%)
Jun 12, 2018 1112 1119 1099 1110 0 -18.02(-1.60%)
Jun 11, 2018 1120 1133 1117 1128 0 -0.93(-0.08%)
Jun 08, 2018 1128 1139 1125 1129 0 +6.71(+0.60%)
Jun 07, 2018 1140 1141 1116 1122 0 -24.10(-2.10%)
Jun 06, 2018 1132 1150 1129 1146 0 +21.65(+1.93%)
Jun 05, 2018 1125 1128 1110 1124 0 +1.70(+0.15%)
Jun 04, 2018 1126 1132 1119 1123 0 +12.14(+1.09%)
Jun 01, 2018 1117 1123 1104 1111 0 +3.05(+0.28%)
May 31, 2018 1116 1128 1103 1108 0 +17.42(+1.60%)
May 30, 2018 1074 1093 1072 1090 0 +1.89(+0.17%)
May 29, 2018 1091 1102 1076 1088 0 -0.73(-0.07%)
May 25, 2018 1089 1089 1089 1089 0 -14.39(-1.30%)
May 24, 2018 1097 1106 1082 1103 0 -4.68(-0.42%)
May 23, 2018 1106 1114 1097 1108 0 -16.66(-1.48%)
May 22, 2018 1137 1142 1123 1125 0 -7.34(-0.65%)
May 21, 2018 1137 1143 1120 1132 0 -7.41(-0.65%)
May 18, 2018 1136 1142 1131 1139 0 +7.71(+0.68%)
May 17, 2018 1124 1142 1118 1132 0 -1.31(-0.12%)
May 16, 2018 1129 1140 1124 1133 0 +11.97(+1.07%)
May 15, 2018 1111 1130 1105 1121 0 -2.68(-0.24%)
May 14, 2018 1126 1142 1121 1124 0 -6.96(-0.62%)
May 11, 2018 1134 1139 1123 1131 0 -0.13(-0.01%)
May 10, 2018 1118 1140 1117 1131 0 +13.61(+1.22%)
May 09, 2018 1114 1125 1109 1117 0 +8.14(+0.73%)
May 08, 2018 1109 1119 1097 1109 0 +6.76(+0.61%)
May 07, 2018 1094 1112 1090 1102 0 +5.12(+0.47%)
May 04, 2018 1083 1111 1078 1097 0 -8.20(-0.74%)
May 03, 2018 1109 1116 1090 1105 0 -11.34(-1.02%)
May 02, 2018 1112 1132 1105 1117 0 +3.37(+0.30%)
May 01, 2018 1120 1122 1095 1113 0 -8.67(-0.77%)
Apr 30, 2018 1136 1141 1118 1122 0 -11.62(-1.02%)
Apr 27, 2018 1132 1145 1119 1134 0 -1.02(-0.09%)
Apr 26, 2018 1112 1184 1100 1135 0 +10.20(+0.91%)
Apr 25, 2018 1115 1132 1106 1125 0 +5.82(+0.52%)
Apr 24, 2018 1136 1145 1106 1119 0 -20.81(-1.83%)
Apr 23, 2018 1183 1197 1133 1140 0 -95.78(-7.75%)
Apr 20, 2018 1255 1256 1220 1235 0 -33.88(-2.67%)
Apr 19, 2018 1274 1289 1218 1269 0 +41.01(+3.34%)
Apr 18, 2018 1219 1251 1212 1228 0 +14.32(+1.18%)
Apr 17, 2018 1207 1231 1202 1214 0 -14.93(-1.22%)
Apr 16, 2018 1220 1235 1214 1229 0 +22.12(+1.83%)
Apr 13, 2018 1219 1223 1200 1207 0 -9.30(-0.76%)
Apr 12, 2018 1209 1229 1197 1216 0 -0.82(-0.07%)
Apr 11, 2018 1236 1241 1211 1217 0 -46.55(-3.68%)
Apr 10, 2018 1212 1268 1201 1263 0 +103.29(+8.90%)
Apr 09, 2018 1145 1176 1137 1160 0 +60.81(+5.53%)
Apr 06, 2018 1106 1123 1088 1099 0 -18.54(-1.66%)
Apr 05, 2018 1113 1131 1110 1118 0 +7.41(+0.67%)
Apr 04, 2018 1081 1112 1079 1110 0 +14.23(+1.30%)
Apr 03, 2018 1096 1107 1088 1096 0 +11.02(+1.02%)
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.