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 (%)
Aug 31, 2009 1207 1212 1185 1192 0 -43.38(-3.51%)
Aug 28, 2009 1254 1264 1225 1236 0 +1.22(+0.10%)
Aug 27, 2009 1223 1244 1196 1235 0 +3.07(+0.25%)
Aug 26, 2009 1236 1250 1217 1232 0 -11.24(-0.90%)
Aug 25, 2009 1264 1275 1237 1243 0 -6.50(-0.52%)
Aug 24, 2009 1286 1294 1243 1249 0 -16.60(-1.31%)
Aug 21, 2009 1267 1282 1255 1266 0 +14.10(+1.13%)
Aug 20, 2009 1250 1276 1236 1252 0 +11.12(+0.90%)
Aug 19, 2009 1219 1250 1211 1241 0 -38.14(-2.98%)
Aug 18, 2009 1252 1284 1247 1279 0 +47.79(+3.88%)
Aug 17, 2009 1248 1251 1204 1231 0 -84.71(-6.44%)
Aug 14, 2009 1365 1373 1299 1316 0 -44.63(-3.28%)
Aug 13, 2009 1329 1366 1308 1360 0 +59.85(+4.60%)
Aug 12, 2009 1260 1316 1253 1301 0 +21.57(+1.69%)
Aug 11, 2009 1285 1299 1254 1279 0 -11.06(-0.86%)
Aug 10, 2009 1306 1324 1278 1290 0 -15.29(-1.17%)
Aug 07, 2009 1320 1333 1284 1305 0 +10.87(+0.84%)
Aug 06, 2009 1348 1367 1277 1294 0 -38.52(-2.89%)
Aug 05, 2009 1317 1349 1283 1333 0 +29.14(+2.23%)
Aug 04, 2009 1274 1326 1263 1304 0 +19.93(+1.55%)
Aug 03, 2009 1243 1293 1241 1284 0 +94.76(+7.97%)
Jul 31, 2009 1168 1205 1159 1189 0 +27.37(+2.36%)
Jul 30, 2009 1145 1177 1140 1162 0 +47.61(+4.27%)
Jul 29, 2009 1123 1133 1100 1114 0 -41.40(-3.58%)
Jul 28, 2009 1148 1170 1126 1156 0 -6.36(-0.55%)
Jul 27, 2009 1164 1179 1138 1162 0 +48.98(+4.40%)
Jul 25, 2009 1107 1118 1100 1113 0 -22.54(-1.99%)
Jul 24, 2009 1108 1143 1096 1135 0 +27.94(+2.52%)
Jul 23, 2009 1066 1119 1061 1108 0 +51.82(+4.91%)
Jul 22, 2009 1037 1070 1032 1056 0 +4.61(+0.44%)
Jul 21, 2009 1097 1105 1027 1051 0 -25.88(-2.40%)
Jun 26, 2009 1068 1086 1053 1077 0 +9.28(+0.87%)
Jun 25, 2009 1037 1069 1034 1068 0 +40.29(+3.92%)
Jun 24, 2009 1029 1065 1010 1027 0 +28.35(+2.84%)
Jun 23, 2009 1010 1026 966.87 999.07 0 -5.21(-0.52%)
Jun 22, 2009 1067 1069 1003 1004 0 -82.79(-7.62%)
Jun 19, 2009 1100 1110 1078 1087 0 +13.33(+1.24%)
Jun 18, 2009 1064 1098 1040 1074 0 +16.86(+1.60%)
Jun 17, 2009 1078 1087 1029 1057 0 -27.93(-2.57%)
Jun 16, 2009 1137 1155 1073 1085 0 -28.82(-2.59%)
Jun 15, 2009 1158 1162 1102 1114 0 -78.26(-6.57%)
Jun 12, 2009 1200 1204 1171 1192 0 -19.28(-1.59%)
Jun 11, 2009 1149 1228 1148 1211 0 +64.00(+5.58%)
Jun 10, 2009 1142 1159 1116 1147 0 +41.47(+3.75%)
Jun 09, 2009 1086 1115 1077 1106 0 +29.67(+2.76%)
Jun 08, 2009 1060 1085 1053 1076 0 -26.02(-2.36%)
Jun 05, 2009 1120 1143 1082 1102 0 +18.10(+1.67%)
Jun 04, 2009 1057 1100 1032 1084 0 +51.77(+5.02%)
Jun 03, 2009 1058 1072 1007 1032 0 -37.78(-3.53%)
Jun 02, 2009 1024 1079 1010 1070 0 +42.35(+4.12%)
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.