Skip to main content
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 (%)
Mar 31, 2010 1282 1293 1273 1275 0 -24.83(-1.91%)
Mar 30, 2010 1296 1309 1285 1300 0 +16.38(+1.28%)
Mar 29, 2010 1282 1289 1271 1284 0 +16.70(+1.32%)
Mar 26, 2010 1276 1294 1256 1267 0 +8.47(+0.67%)
Mar 25, 2010 1293 1305 1255 1259 0 -28.19(-2.19%)
Mar 24, 2010 1294 1302 1285 1287 0 -22.01(-1.68%)
Mar 23, 2010 1289 1313 1278 1309 0 +17.68(+1.37%)
Mar 22, 2010 1272 1299 1258 1291 0 -9.04(-0.70%)
Mar 19, 2010 1315 1326 1285 1300 0 +15.89(+1.24%)
Mar 18, 2010 1306 1321 1281 1284 0 -21.34(-1.63%)
Mar 17, 2010 1280 1329 1278 1306 0 +50.82(+4.05%)
Mar 16, 2010 1244 1255 1232 1255 0 +16.60(+1.34%)
Mar 15, 2010 1231 1242 1226 1238 0 -17.94(-1.43%)
Mar 12, 2010 1266 1275 1251 1256 0 +0.49(+0.04%)
Mar 11, 2010 1253 1258 1236 1256 0 -7.12(-0.56%)
Mar 10, 2010 1266 1277 1255 1263 0 +1.75(+0.14%)
Mar 09, 2010 1261 1273 1253 1261 0 -11.23(-0.88%)
Mar 08, 2010 1286 1291 1266 1272 0 +1.35(+0.11%)
Mar 05, 2010 1242 1279 1236 1271 0 +49.16(+4.02%)
Mar 04, 2010 1221 1233 1212 1222 0 -11.47(-0.93%)
Mar 03, 2010 1224 1246 1220 1233 0 +15.47(+1.27%)
Mar 02, 2010 1230 1240 1215 1218 0 +0.31(+0.03%)
Mar 01, 2010 1203 1224 1199 1218 0 +28.58(+2.40%)
Feb 26, 2010 1193 1200 1171 1189 0 +4.01(+0.34%)
Feb 25, 2010 1160 1190 1146 1185 0 +8.72(+0.74%)
Feb 24, 2010 1176 1195 1161 1176 0 +2.94(+0.25%)
Feb 23, 2010 1199 1204 1164 1173 0 -23.20(-1.94%)
Feb 22, 2010 1209 1212 1191 1197 0 +3.63(+0.30%)
Feb 19, 2010 1188 1205 1179 1193 0 -15.70(-1.30%)
Feb 18, 2010 1196 1214 1190 1209 0 -4.63(-0.38%)
Feb 17, 2010 1236 1237 1202 1213 0 -11.13(-0.91%)
Feb 16, 2010 1214 1233 1198 1224 0 +41.94(+3.55%)
Feb 12, 2010 1182 1182 1182 0 -30.76(-2.54%)
Feb 11, 2010 1182 1217 1169 1213 0 +41.66(+3.56%)
Feb 10, 2010 1183 1190 1154 1172 0 -10.26(-0.87%)
Feb 09, 2010 1174 1197 1157 1182 0 +31.79(+2.76%)
Feb 08, 2010 1164 1184 1136 1150 0 -24.63(-2.10%)
Feb 05, 2010 1163 1177 1123 1175 0 +8.77(+0.75%)
Feb 04, 2010 1210 1211 1165 1166 0 -78.14(-6.28%)
Feb 03, 2010 1250 1268 1228 1244 0 -10.34(-0.82%)
Feb 02, 2010 1252 1269 1235 1254 0 +41.09(+3.39%)
Feb 01, 2010 1202 1234 1195 1213 0 +34.78(+2.95%)
Jan 29, 2010 1211 1224 1169 1178 0 -19.24(-1.61%)
Jan 28, 2010 1239 1243 1169 1198 0 -25.28(-2.07%)
Jan 27, 2010 1239 1248 1192 1223 0 -25.43(-2.04%)
Jan 26, 2010 1251 1284 1233 1248 0 -26.34(-2.07%)
Jan 25, 2010 1297 1306 1263 1275 0 +3.92(+0.31%)
Jan 22, 2010 1324 1327 1262 1271 0 -63.31(-4.75%)
Jan 21, 2010 1397 1406 1331 1334 0 -92.30(-6.47%)
Jan 20, 2010 1444 1447 1410 1426 0 -45.29(-3.08%)
Jan 19, 2010 1453 1482 1443 1472 0 +14.55(+1.00%)
Jan 15, 2010 1457 1457 1457 0 -25.02(-1.69%)
Jan 14, 2010 1485 1499 1476 1482 0 -3.94(-0.27%)
Jan 13, 2010 1475 1490 1449 1486 0 +5.07(+0.34%)
Jan 12, 2010 1529 1536 1472 1481 0 -130.21(-8.08%)
Jan 11, 2010 1621 1627 1587 1611 0 +54.90(+3.53%)
Jan 08, 2010 1515 1558 1513 1556 0 +31.23(+2.05%)
Jan 07, 2010 1527 1536 1503 1525 0 -20.54(-1.33%)
Jan 06, 2010 1512 1552 1507 1546 0 +70.76(+4.80%)
Jan 05, 2010 1502 1512 1462 1475 0 +20.74(+1.43%)
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.