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 (%)
Oct 30, 2009 1252 1256 1188 1209 0 -48.28(-3.84%)
Oct 29, 2009 1206 1264 1204 1257 0 +73.56(+6.22%)
Oct 28, 2009 1239 1242 1178 1183 0 -59.63(-4.80%)
Oct 27, 2009 1283 1292 1236 1243 0 -38.56(-3.01%)
Oct 26, 2009 1319 1338 1271 1281 0 -26.55(-2.03%)
Oct 23, 2009 1321 1328 1301 1308 0 -30.27(-2.26%)
Oct 22, 2009 1322 1344 1304 1338 0 +14.36(+1.08%)
Oct 21, 2009 1317 1357 1313 1324 0 -1.36(-0.10%)
Oct 20, 2009 1315 1333 1315 1325 0 -22.60(-1.68%)
Oct 19, 2009 1340 1357 1328 1348 0 +24.20(+1.83%)
Oct 16, 2009 1340 1341 1316 1324 0 -35.72(-2.63%)
Oct 15, 2009 1341 1363 1332 1359 0 +1.35(+0.10%)
Oct 14, 2009 1348 1364 1341 1358 0 +38.56(+2.92%)
Oct 13, 2009 1331 1339 1306 1319 0 -14.72(-1.10%)
Oct 12, 2009 1344 1355 1327 1334 0 -9.84(-0.73%)
Oct 09, 2009 1346 1360 1332 1344 0 -1.29(-0.10%)
Oct 08, 2009 1376 1391 1339 1345 0 +41.37(+3.17%)
Oct 07, 2009 1298 1308 1280 1304 0 +21.00(+1.64%)
Oct 06, 2009 1273 1304 1264 1283 0 +45.16(+3.65%)
Oct 05, 2009 1207 1245 1197 1238 0 +42.69(+3.57%)
Oct 02, 2009 1181 1215 1172 1195 0 -12.10(-1.00%)
Oct 01, 2009 1241 1262 1205 1207 0 -34.65(-2.79%)
Sep 30, 2009 1260 1272 1225 1242 0 -14.30(-1.14%)
Sep 29, 2009 1268 1280 1243 1256 0 -9.44(-0.75%)
Sep 28, 2009 1247 1272 1233 1266 0 +21.07(+1.69%)
Sep 25, 2009 1256 1267 1235 1245 0 -20.40(-1.61%)
Sep 24, 2009 1312 1319 1252 1265 0 -48.10(-3.66%)
Sep 23, 2009 1339 1352 1310 1313 0 -24.67(-1.84%)
Sep 22, 2009 1336 1346 1316 1338 0 +18.38(+1.39%)
Sep 21, 2009 1312 1327 1287 1319 0 -30.70(-2.27%)
Sep 18, 2009 1368 1374 1339 1350 0 -6.40(-0.47%)
Sep 17, 2009 1380 1409 1345 1356 0 +3.90(+0.29%)
Sep 16, 2009 1363 1383 1300 1352 0 +20.38(+1.53%)
Sep 15, 2009 1278 1340 1274 1332 0 +52.19(+4.08%)
Sep 14, 2009 1251 1284 1245 1280 0 -4.42(-0.34%)
Sep 11, 2009 1293 1305 1272 1284 0 -0.11(-0.01%)
Sep 10, 2009 1279 1292 1259 1284 0 +5.28(+0.41%)
Sep 09, 2009 1269 1291 1263 1279 0 +4.99(+0.39%)
Sep 08, 2009 1268 1281 1259 1274 0 +52.54(+4.30%)
Sep 04, 2009 1222 1222 1222 0 +19.01(+1.58%)
Sep 03, 2009 1192 1207 1180 1203 0 +52.20(+4.54%)
Sep 02, 2009 1141 1163 1126 1150 0 -0.26(-0.02%)
Sep 01, 2009 1193 1214 1143 1151 0 -41.79(-3.50%)
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%)
Jun 01, 2009 996.22 1041 982.73 1028 0 +66.94(+6.97%)
May 29, 2009 955.86 970.53 938.98 960.67 0 +21.20(+2.26%)
May 28, 2009 945.15 956.26 914.73 939.48 0 +11.70(+1.26%)
May 27, 2009 958.27 971.91 923.79 927.78 0 -24.98(-2.62%)
May 26, 2009 908.61 957.14 893.90 952.76 0 +35.84(+3.91%)
May 25, 2009 941.97 954.06 912.39 916.92 0 +0.00(+0.00%)
May 22, 2009 941.97 954.06 912.39 916.92 0 -19.07(-2.04%)
May 21, 2009 952.86 960.15 918.85 935.99 0 -43.73(-4.46%)
May 20, 2009 1015 1047 972.39 979.72 0 -20.31(-2.03%)
May 19, 2009 989.08 1025 981.15 1000 0 +15.77(+1.60%)
May 18, 2009 949.73 988.13 944.38 984.26 0 +58.59(+6.33%)
May 15, 2009 928.54 968.28 910.48 925.67 0 +17.01(+1.87%)
May 14, 2009 890.22 921.42 865.17 908.66 0 +12.44(+1.39%)
May 13, 2009 944.47 948.51 885.86 896.22 0 -71.34(-7.37%)
May 12, 2009 992.28 1007 942.89 967.57 0 -11.29(-1.15%)
May 11, 2009 995.00 1001 952.02 978.85 0 -48.19(-4.69%)
May 08, 2009 1038 1052 1008 1027 0 +50.17(+5.14%)
May 07, 2009 1083 1088 957.64 976.87 0 -68.57(-6.56%)
May 06, 2009 1038 1062 1024 1045 0 +38.87(+3.86%)
May 05, 2009 1017 1027 983.86 1007 0 -16.47(-1.61%)
May 04, 2009 987.57 1036 976.87 1023 0 +78.55(+8.32%)
May 01, 2009 894.91 964.77 891.54 944.49 0 +51.72(+5.79%)
Apr 30, 2009 896.18 917.57 880.95 892.78 0 +24.15(+2.78%)
Apr 29, 2009 858.46 882.58 847.00 868.63 0 +29.15(+3.47%)
Apr 28, 2009 839.40 857.00 828.39 839.47 0 -23.48(-2.72%)
Apr 27, 2009 861.43 886.90 854.95 862.95 0 -36.61(-4.07%)
Apr 24, 2009 887.63 912.80 877.50 899.56 0 +23.25(+2.65%)
Apr 23, 2009 861.88 884.74 844.95 876.31 0 +22.93(+2.69%)
Apr 22, 2009 843.84 885.66 832.76 853.38 0 -14.22(-1.64%)
Apr 21, 2009 816.42 874.06 811.18 867.60 0 +33.55(+4.02%)
Apr 20, 2009 884.06 891.56 828.00 834.05 0 -80.22(-8.77%)
Apr 17, 2009 910.86 926.54 896.88 914.27 0 -5.92(-0.64%)
Apr 16, 2009 927.40 931.08 890.91 920.19 0 +5.55(+0.61%)
Apr 15, 2009 880.81 920.76 870.62 914.64 0 +37.81(+4.31%)
Apr 14, 2009 896.83 925.73 868.70 876.83 0 -19.21(-2.14%)
Apr 13, 2009 858.53 916.70 844.63 896.04 0 +26.19(+3.01%)
Apr 10, 2009 843.92 874.36 832.41 869.86 0 +0.00(+0.00%)
Apr 09, 2009 843.92 874.36 832.41 869.86 0 +70.41(+8.81%)
Apr 08, 2009 795.47 807.53 754.97 799.44 0 +25.52(+3.30%)
Apr 07, 2009 762.68 790.75 749.88 773.92 0 -18.68(-2.36%)
Apr 06, 2009 804.14 806.83 763.73 792.61 0 -21.26(-2.61%)
Apr 03, 2009 805.56 822.01 777.87 813.86 0 +11.15(+1.39%)
Apr 02, 2009 793.44 832.21 785.09 802.71 0 +59.50(+8.01%)
Apr 01, 2009 700.99 754.42 689.25 743.21 0 +32.69(+4.60%)
Mar 31, 2009 702.74 727.97 679.22 710.52 0 +44.36(+6.66%)
Mar 30, 2009 716.40 718.62 654.14 666.16 0 -101.01(-13.17%)
Mar 27, 2009 766.36 782.33 751.30 767.17 0 -26.54(-3.34%)
Mar 26, 2009 778.10 802.12 765.43 793.71 0 +40.98(+5.44%)
Mar 25, 2009 744.01 777.95 719.21 752.73 0 +28.10(+3.88%)
Mar 24, 2009 720.17 747.92 703.87 724.63 0 -16.69(-2.25%)
Mar 23, 2009 720.67 742.95 708.45 741.32 0 +93.23(+14.38%)
Mar 20, 2009 655.62 664.95 617.56 648.10 0 +23.43(+3.75%)
Mar 19, 2009 600.05 670.71 591.40 624.67 0 +52.09(+9.10%)
Mar 18, 2009 569.92 588.14 545.75 572.58 0 -10.08(-1.73%)
Mar 17, 2009 565.80 592.96 555.40 582.65 0 -35.55(-5.75%)
Mar 16, 2009 603.92 647.43 592.81 618.20 0 +36.75(+6.32%)
Mar 13, 2009 595.39 602.23 571.25 581.45 0 -14.04(-2.36%)
Mar 12, 2009 573.58 599.20 552.44 595.49 0 +17.99(+3.11%)
Mar 11, 2009 609.89 615.29 569.37 577.50 0 -29.45(-4.85%)
Mar 10, 2009 568.60 612.92 565.85 606.95 0 +66.81(+12.37%)
Mar 09, 2009 524.03 561.43 519.51 540.14 0 +10.82(+2.04%)
Mar 06, 2009 544.38 556.45 507.14 529.32 0 -3.14(-0.59%)
Mar 05, 2009 592.04 595.64 522.34 532.46 0 -84.17(-13.65%)
Mar 04, 2009 587.89 629.10 579.33 616.63 0 +65.37(+11.86%)
Mar 03, 2009 575.11 587.70 542.22 551.26 0 +9.85(+1.82%)
Mar 02, 2009 592.11 597.81 539.71 541.41 0 -66.13(-10.88%)
Feb 27, 2009 607.38 633.74 589.59 607.54 0 -26.82(-4.23%)
Feb 26, 2009 643.68 681.48 623.48 634.36 0 +3.14(+0.50%)
Feb 25, 2009 634.67 651.42 600.67 631.22 0 +1.12(+0.18%)
Feb 24, 2009 588.87 634.52 571.61 630.11 0 +45.87(+7.85%)
Feb 23, 2009 633.59 636.33 579.21 584.23 0 -35.44(-5.72%)
Feb 20, 2009 615.87 633.20 595.34 619.67 0 -15.86(-2.50%)
Feb 19, 2009 663.97 678.12 633.47 635.54 0 -11.52(-1.78%)
Feb 18, 2009 667.78 677.34 632.49 647.05 0 -13.16(-1.99%)
Feb 17, 2009 691.09 705.99 657.99 660.22 0 -67.18(-9.24%)
Feb 16, 2009 734.84 743.42 714.05 727.40 0 +0.00(+0.00%)
Feb 13, 2009 734.84 743.42 714.05 727.40 0 +1.95(+0.27%)
Feb 12, 2009 738.59 747.79 695.17 725.45 0 -17.23(-2.32%)
Feb 11, 2009 757.85 766.72 725.27 742.68 0 +10.86(+1.48%)
Feb 10, 2009 807.23 831.73 724.05 731.82 0 -72.00(-8.96%)
Feb 09, 2009 801.86 836.76 789.10 803.83 0 +13.85(+1.75%)
Feb 06, 2009 773.01 805.69 763.29 789.98 0 +35.34(+4.68%)
Feb 05, 2009 728.29 770.18 711.75 754.64 0 +23.69(+3.24%)
Feb 04, 2009 744.82 766.79 721.41 730.95 0 -4.38(-0.60%)
Feb 03, 2009 722.15 741.07 709.44 735.33 0 +30.97(+4.40%)
Feb 02, 2009 707.72 725.39 688.08 704.35 0 -9.26(-1.30%)
Jan 30, 2009 767.67 773.07 707.68 713.61 0 -44.04(-5.81%)
Jan 29, 2009 772.67 775.76 740.63 757.65 0 -30.27(-3.84%)
Jan 28, 2009 803.23 813.18 771.02 787.93 0 -0.52(-0.07%)
Jan 27, 2009 775.62 799.61 767.59 788.45 0 +20.44(+2.66%)
Jan 26, 2009 770.37 800.07 753.00 768.01 0 +6.01(+0.79%)
Jan 23, 2009 729.47 790.91 720.03 762.00 0 +11.00(+1.46%)
Jan 22, 2009 768.81 777.32 741.81 751.00 0 -39.87(-5.04%)
Jan 21, 2009 782.58 795.63 735.52 790.87 0 +26.27(+3.44%)
Jan 20, 2009 833.09 847.40 763.61 764.60 0 -91.39(-10.68%)
Jan 19, 2009 873.49 883.94 815.38 855.99 0 +0.00(+0.00%)
Jan 16, 2009 873.49 883.94 815.38 855.99 0 +1.94(+0.23%)
Jan 15, 2009 816.71 871.78 791.62 854.05 0 +27.47(+3.32%)
Jan 14, 2009 847.45 859.97 804.24 826.59 0 -49.08(-5.60%)
Jan 13, 2009 883.06 907.23 849.18 875.66 0 -31.05(-3.42%)
Jan 12, 2009 930.14 939.77 882.55 906.71 0 -74.94(-7.63%)
Jan 09, 2009 1031 1037 974.69 981.66 0 -50.99(-4.94%)
Jan 08, 2009 976.27 1038 962.45 1033 0 +31.42(+3.14%)
Jan 07, 2009 1019 1056 990.99 1001 0 -96.66(-8.80%)
Jan 06, 2009 1100 1119 1078 1098 0 +25.20(+2.35%)
Jan 05, 2009 1091 1109 1036 1073 0 -10.98(-1.01%)
Jan 02, 2009 1015 1109 1012 1084 0 +87.26(+8.76%)
Jan 01, 2009 950.79 1013 949.07 996.41 0 +0.00(+0.00%)
Dec 31, 2008 950.79 1013 949.07 996.41 0 +45.72(+4.81%)
Dec 30, 2008 888.65 954.32 872.33 950.68 0 +68.67(+7.79%)
Dec 29, 2008 902.70 921.74 863.37 882.01 0 -10.02(-1.12%)
Dec 26, 2008 859.96 898.47 851.54 892.03 0 +29.68(+3.44%)
Dec 25, 2008 878.18 883.24 853.09 862.35 0 +0.00(+0.00%)
Dec 24, 2008 878.18 883.24 853.09 862.35 0 -7.62(-0.88%)
Dec 23, 2008 861.66 893.14 846.67 869.96 0 +12.05(+1.41%)
Dec 22, 2008 913.03 920.92 832.89 857.91 0 -50.27(-5.54%)
Dec 19, 2008 922.19 940.04 890.73 908.18 0 +0.24(+0.03%)
Dec 18, 2008 979.28 982.18 901.87 907.94 0 -53.64(-5.58%)
Dec 17, 2008 942.62 1007 931.52 961.59 0 +6.52(+0.68%)
Dec 16, 2008 916.70 956.48 894.65 955.06 0 +53.36(+5.92%)
Dec 15, 2008 930.03 954.72 887.51 901.70 0 -17.91(-1.95%)
Dec 12, 2008 853.05 925.46 841.56 919.61 0 +11.13(+1.23%)
Dec 11, 2008 924.46 965.24 884.54 908.48 0 -27.38(-2.93%)
Dec 10, 2008 917.29 943.49 899.78 935.86 0 +69.00(+7.96%)
Dec 09, 2008 865.04 930.02 839.77 866.86 0 -5.02(-0.58%)
Dec 08, 2008 806.77 887.48 802.05 871.88 0 +124.99(+16.74%)
Dec 05, 2008 733.34 755.92 681.13 746.89 0 +16.72(+2.29%)
Dec 04, 2008 813.89 818.48 717.16 730.17 0 -98.54(-11.89%)
Dec 03, 2008 783.06 837.72 767.90 828.71 0 -20.03(-2.36%)
Dec 02, 2008 842.46 867.54 810.23 848.75 0 +42.55(+5.28%)
Dec 01, 2008 882.07 900.39 799.79 806.20 0 -120.15(-12.97%)
Nov 28, 2008 899.30 929.84 866.46 926.35 0 +23.47(+2.60%)
Nov 27, 2008 810.56 906.89 794.60 902.88 0 +0.00(+0.00%)
Nov 26, 2008 810.56 906.89 794.60 902.88 0 +79.02(+9.59%)
Nov 25, 2008 814.32 837.62 772.18 823.87 0 +36.25(+4.60%)
Nov 24, 2008 763.65 804.49 734.67 787.61 0 +60.53(+8.32%)
Nov 21, 2008 664.27 735.20 632.05 727.08 0 +124.86(+20.73%)
Nov 20, 2008 700.70 712.97 597.66 602.22 0 -107.59(-15.16%)
Nov 19, 2008 812.78 816.75 703.19 709.81 0 -118.30(-14.29%)
Nov 18, 2008 866.01 874.80 804.82 828.11 0 -23.25(-2.73%)
Nov 17, 2008 921.63 941.17 847.96 851.36 0 -93.86(-9.93%)
Nov 14, 2008 964.22 1030 936.50 945.22 0 -42.93(-4.34%)
Nov 13, 2008 910.88 996.11 834.77 988.15 0 +98.33(+11.05%)
Nov 12, 2008 924.19 952.27 887.35 889.82 0 -59.97(-6.31%)
Nov 11, 2008 972.32 990.62 922.43 949.79 0 -67.33(-6.62%)
Nov 10, 2008 1031 1053 994.87 1017 0 +48.31(+4.99%)
Nov 07, 2008 909.96 977.97 901.21 968.81 0 +79.93(+8.99%)
Nov 06, 2008 988.72 1009 879.79 888.88 0 -123.64(-12.21%)
Nov 05, 2008 1054 1077 1004 1013 0 -65.49(-6.08%)
Nov 04, 2008 1059 1088 988.18 1078 0 +54.03(+5.28%)
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.