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, 2017 973.02 985.60 968.73 979.60 0 -9.84(-0.99%)
Feb 27, 2017 982.52 996.87 977.10 989.44 0 +10.71(+1.09%)
Feb 24, 2017 974.50 997.11 967.11 978.73 0 -43.05(-4.21%)
Feb 23, 2017 1057 1060 1017 1022 0 -37.03(-3.50%)
Feb 22, 2017 1066 1076 1050 1059 0 +2.90(+0.27%)
Feb 21, 2017 1052 1062 1050 1056 0 +10.93(+1.05%)
Feb 17, 2017 1045 1045 1045 1045 0 -24.59(-2.30%)
Feb 16, 2017 1072 1075 1064 1070 0 -13.19(-1.22%)
Feb 15, 2017 1080 1086 1074 1083 0 -4.51(-0.41%)
Feb 14, 2017 1084 1096 1074 1087 0 +15.72(+1.47%)
Feb 13, 2017 1073 1083 1067 1072 0 +15.22(+1.44%)
Feb 10, 2017 1052 1059 1043 1056 0 +17.28(+1.66%)
Feb 09, 2017 1039 1046 1027 1039 0 -7.63(-0.73%)
Feb 08, 2017 1047 1053 1033 1047 0 +10.32(+1.00%)
Feb 07, 2017 1033 1046 1027 1036 0 +4.58(+0.44%)
Feb 06, 2017 1035 1040 1028 1032 0 +0.73(+0.07%)
Feb 03, 2017 1037 1040 1026 1031 0 -26.86(-2.54%)
Feb 02, 2017 1058 1063 1051 1058 0 +5.63(+0.54%)
Feb 01, 2017 1054 1065 1042 1052 0 +26.25(+2.56%)
Jan 31, 2017 1024 1032 1017 1026 0 -0.55(-0.05%)
Jan 30, 2017 1029 1032 1014 1027 0 -3.77(-0.37%)
Jan 27, 2017 1028 1037 1023 1030 0 -3.04(-0.29%)
Jan 26, 2017 1040 1046 1026 1033 0 -1.68(-0.16%)
Jan 25, 2017 1047 1050 1019 1035 0 +18.49(+1.82%)
Jan 24, 2017 1004 1027 1000 1017 0 +64.92(+6.82%)
Jan 23, 2017 946.00 957.23 939.82 951.66 0 +27.41(+2.97%)
Jan 20, 2017 920.31 929.18 914.13 924.25 0 -6.56(-0.70%)
Jan 19, 2017 919.93 938.32 910.92 930.81 0 +15.15(+1.65%)
Jan 18, 2017 913.88 924.86 902.64 915.66 0 +1.11(+0.12%)
Jan 17, 2017 897.89 920.83 890.62 914.55 0 +15.83(+1.76%)
Jan 13, 2017 898.72 898.72 898.72 898.72 0 +14.55(+1.65%)
Jan 12, 2017 881.25 891.63 871.62 884.17 0 -11.60(-1.29%)
Jan 11, 2017 888.45 899.21 884.86 895.76 0 +37.65(+4.39%)
Jan 10, 2017 848.93 862.63 845.41 858.12 0 +21.71(+2.60%)
Jan 09, 2017 842.89 845.66 832.90 836.41 0 -16.50(-1.94%)
Jan 06, 2017 861.81 867.01 851.29 852.91 0 -16.37(-1.88%)
Jan 05, 2017 871.50 878.39 862.13 869.27 0 +9.33(+1.08%)
Jan 04, 2017 848.90 865.63 846.69 859.95 0 +21.75(+2.59%)
Jan 03, 2017 838.76 841.87 827.31 838.20 0 +9.46(+1.14%)
Dec 30, 2016 828.73 828.73 828.73 828.73 0 +7.80(+0.95%)
Dec 29, 2016 828.08 830.44 816.64 820.93 0 -3.89(-0.47%)
Dec 28, 2016 830.97 837.51 822.11 824.82 0 -11.99(-1.43%)
Dec 27, 2016 826.83 839.33 824.55 836.81 0 +12.37(+1.50%)
Dec 23, 2016 824.44 824.44 824.44 824.44 0 -3.67(-0.44%)
Dec 22, 2016 835.75 838.07 821.50 828.11 0 -19.42(-2.29%)
Dec 21, 2016 848.05 852.04 837.04 847.52 0 -6.27(-0.73%)
Dec 20, 2016 835.83 854.81 832.54 853.79 0 +21.80(+2.62%)
Dec 19, 2016 830.53 839.94 824.75 831.99 0 -6.46(-0.77%)
Dec 16, 2016 843.82 850.08 831.47 838.45 0 -10.83(-1.28%)
Dec 15, 2016 850.59 857.31 843.82 849.28 0 -21.33(-2.45%)
Dec 14, 2016 881.55 892.30 866.77 870.62 0 -29.72(-3.30%)
Dec 13, 2016 904.26 914.37 891.52 900.33 0 +5.59(+0.62%)
Dec 12, 2016 903.73 911.53 892.24 894.74 0 -20.99(-2.29%)
Dec 09, 2016 911.58 917.65 903.11 915.74 0 -10.62(-1.15%)
Dec 08, 2016 920.96 932.18 915.75 926.35 0 +0.26(+0.03%)
Dec 07, 2016 920.24 930.80 911.08 926.10 0 -5.83(-0.63%)
Dec 06, 2016 930.45 937.30 919.90 931.93 0 +10.92(+1.19%)
Dec 05, 2016 907.58 923.80 906.83 921.01 0 +16.15(+1.78%)
Dec 02, 2016 899.94 910.55 897.54 904.86 0 -1.61(-0.18%)
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.