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 (%)
Jun 30, 2011 1263 1292 1260 1278 0 +19.70(+1.57%)
Jun 29, 2011 1252 1266 1237 1259 0 +10.49(+0.84%)
Jun 28, 2011 1230 1251 1226 1248 0 +20.74(+1.69%)
Jun 27, 2011 1221 1234 1210 1228 0 +10.27(+0.84%)
Jun 24, 2011 1226 1237 1210 1217 0 +1.06(+0.09%)
Jun 23, 2011 1193 1217 1172 1216 0 -0.49(-0.04%)
Jun 22, 2011 1218 1238 1210 1217 0 -11.81(-0.96%)
Jun 21, 2011 1200 1231 1198 1229 0 +40.68(+3.42%)
Jun 20, 2011 1187 1193 1184 1188 0 -0.47(-0.04%)
Jun 17, 2011 1197 1202 1179 1188 0 -7.41(-0.62%)
Jun 16, 2011 1203 1217 1180 1196 0 -17.04(-1.41%)
Jun 15, 2011 1228 1235 1204 1213 0 -34.32(-2.75%)
Jun 14, 2011 1237 1254 1235 1247 0 +27.48(+2.25%)
Jun 13, 2011 1234 1244 1206 1220 0 +0.80(+0.07%)
Jun 10, 2011 1231 1242 1210 1219 0 -25.67(-2.06%)
Jun 09, 2011 1241 1251 1230 1244 0 -3.38(-0.27%)
Jun 08, 2011 1258 1271 1242 1248 0 +8.48(+0.68%)
Jun 07, 2011 1245 1262 1239 1239 0 +8.24(+0.67%)
Jun 06, 2011 1250 1256 1227 1231 0 -21.28(-1.70%)
Jun 03, 2011 1262 1265 1242 1252 0 -21.16(-1.66%)
May 24, 2011 1276 1290 1262 1274 0 +2.62(+0.21%)
May 23, 2011 1268 1277 1258 1271 0 -26.31(-2.03%)
May 20, 2011 1312 1320 1293 1297 0 -23.26(-1.76%)
May 19, 2011 1330 1341 1312 1321 0 -2.71(-0.20%)
May 18, 2011 1303 1327 1295 1323 0 +29.55(+2.28%)
May 17, 2011 1310 1318 1271 1294 0 -27.75(-2.10%)
May 16, 2011 1322 1346 1311 1321 0 -15.72(-1.18%)
May 13, 2011 1348 1355 1321 1337 0 -6.66(-0.50%)
May 12, 2011 1328 1355 1316 1344 0 +5.07(+0.38%)
May 11, 2011 1369 1372 1332 1339 0 -41.37(-3.00%)
May 10, 2011 1379 1387 1363 1380 0 +7.05(+0.51%)
May 09, 2011 1357 1378 1345 1373 0 +20.51(+1.52%)
May 06, 2011 1361 1372 1335 1353 0 +16.06(+1.20%)
May 05, 2011 1352 1372 1324 1336 0 -35.47(-2.59%)
May 04, 2011 1396 1398 1352 1372 0 -29.12(-2.08%)
May 03, 2011 1386 1422 1372 1401 0 +9.78(+0.70%)
May 02, 2011 1393 1396 1388 1391 0 +6.70(+0.48%)
Apr 29, 2011 1384 1391 1365 1385 0 -2.28(-0.16%)
Apr 28, 2011 1385 1397 1376 1387 0 -7.56(-0.54%)
Apr 27, 2011 1389 1396 1357 1394 0 +9.48(+0.68%)
Apr 26, 2011 1380 1392 1368 1385 0 -0.55(-0.04%)
Apr 25, 2011 1383 1391 1361 1386 0 -2.79(-0.20%)
Apr 21, 2011 1374 1396 1365 1388 0 +17.56(+1.28%)
Apr 20, 2011 1378 1381 1365 1371 0 +32.09(+2.40%)
Apr 19, 2011 1332 1350 1329 1339 0 +8.86(+0.67%)
Apr 18, 2011 1339 1341 1310 1330 0 -33.91(-2.49%)
Apr 15, 2011 1368 1373 1356 1364 0 +0.07(+0.01%)
Apr 14, 2011 1365 1377 1354 1364 0 -0.04(-0.00%)
Apr 13, 2011 1385 1388 1348 1364 0 -6.31(-0.46%)
Apr 12, 2011 1396 1405 1361 1370 0 -67.84(-4.72%)
Apr 11, 2011 1459 1467 1431 1438 0 -4.79(-0.33%)
Apr 08, 2011 1467 1476 1432 1443 0 -11.13(-0.77%)
Apr 07, 2011 1459 1472 1440 1454 0 -1.43(-0.10%)
Apr 06, 2011 1465 1472 1452 1455 0 +5.03(+0.35%)
Apr 05, 2011 1422 1454 1416 1450 0 +22.72(+1.59%)
Apr 04, 2011 1416 1433 1413 1427 0 +15.90(+1.13%)
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.