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 31, 2014 1146 1167 1132 1163 0 +35.97(+3.19%)
Oct 30, 2014 1119 1138 1095 1127 0 -10.19(-0.90%)
Oct 28, 2014 1129 1142 1123 1137 0 +20.43(+1.83%)
Oct 27, 2014 1131 1136 1117 1117 0 -19.05(-1.68%)
Oct 24, 2014 1121 1139 1114 1136 0 +19.71(+1.77%)
Oct 23, 2014 1122 1131 1108 1116 0 +1.29(+0.12%)
Oct 21, 2014 1088 1123 1084 1115 0 +32.20(+2.97%)
Oct 20, 2014 1071 1083 1065 1083 0 +7.57(+0.70%)
Oct 17, 2014 1075 1075 1073 1075 0 +45.05(+4.37%)
Oct 16, 2014 993.03 1034 990.82 1030 0 +12.75(+1.25%)
Oct 15, 2014 988.06 1023 969.24 1017 0 +10.01(+0.99%)
Oct 14, 2014 1024 1033 992.85 1007 0 -7.76(-0.76%)
Oct 13, 2014 1016 1019 1012 1015 0 -13.69(-1.33%)
Oct 10, 2014 1056 1064 1031 1029 0 -41.50(-3.88%)
Oct 09, 2014 1121 1125 1057 1070 0 -36.14(-3.27%)
Oct 08, 2014 1098 1108 1070 1106 0 +11.62(+1.06%)
Oct 07, 2014 1099 1113 1088 1095 0 -10.05(-0.91%)
Oct 06, 2014 1089 1113 1082 1105 0 +28.75(+2.67%)
Oct 03, 2014 1071 1089 1064 1076 0 +19.31(+1.83%)
Oct 02, 2014 1077 1081 1029 1057 0 -19.10(-1.78%)
Oct 01, 2014 1106 1107 1071 1076 0 -28.31(-2.56%)
Sep 30, 2014 1094 1119 1094 1104 0 +13.07(+1.20%)
Sep 29, 2014 1093 1103 1081 1091 0 -20.51(-1.84%)
Sep 26, 2014 1089 1117 1085 1112 0 +29.92(+2.77%)
Sep 25, 2014 1100 1104 1075 1082 0 -44.09(-3.92%)
Sep 19, 2014 1135 1139 1121 1126 0 -6.67(-0.59%)
Sep 18, 2014 1141 1146 1129 1133 0 -4.79(-0.42%)
Sep 17, 2014 1131 1145 1127 1137 0 +3.90(+0.34%)
Sep 16, 2014 1122 1150 1118 1133 0 -6.73(-0.59%)
Sep 15, 2014 1164 1168 1130 1140 0 -27.82(-2.38%)
Sep 12, 2014 1181 1184 1158 1168 0 -10.42(-0.88%)
Sep 11, 2014 1192 1197 1171 1178 0 -10.25(-0.86%)
Sep 10, 2014 1190 1197 1173 1189 0 -9.26(-0.77%)
Sep 09, 2014 1201 1210 1189 1198 0 +1.33(+0.11%)
Sep 08, 2014 1214 1216 1193 1197 0 -19.74(-1.62%)
Sep 05, 2014 1202 1219 1198 1216 0 +20.38(+1.70%)
Sep 04, 2014 1192 1215 1184 1196 0 +5.84(+0.49%)
Sep 03, 2014 1182 1201 1174 1190 0 +28.72(+2.47%)
Sep 02, 2014 1158 1171 1150 1161 0 +22.62(+1.99%)
Aug 29, 2014 1139 1139 1139 0 +8.96(+0.79%)
Aug 28, 2014 1149 1154 1120 1130 0 -24.75(-2.14%)
Aug 27, 2014 1150 1158 1141 1155 0 +4.74(+0.41%)
Aug 26, 2014 1142 1158 1138 1150 0 +9.31(+0.82%)
Aug 25, 2014 1142 1148 1130 1141 0 +4.46(+0.39%)
Aug 22, 2014 1130 1142 1123 1136 0 +6.81(+0.60%)
Aug 21, 2014 1140 1141 1122 1129 0 -11.53(-1.01%)
Aug 20, 2014 1132 1152 1130 1141 0 +4.27(+0.38%)
Aug 19, 2014 1132 1140 1125 1137 0 +1.26(+0.11%)
Aug 18, 2014 1126 1138 1122 1135 0 +13.21(+1.18%)
Aug 15, 2014 1133 1139 1113 1122 0 -9.61(-0.85%)
Aug 14, 2014 1128 1136 1124 1132 0 -3.95(-0.35%)
Aug 13, 2014 1129 1141 1124 1136 0 +9.66(+0.86%)
Aug 12, 2014 1126 1138 1119 1126 0 +0.44(+0.04%)
Aug 11, 2014 1127 1138 1119 1126 0 +12.84(+1.15%)
Aug 08, 2014 1093 1117 1086 1113 0 +4.39(+0.40%)
Aug 07, 2014 1135 1140 1100 1108 0 -33.72(-2.95%)
Aug 06, 2014 1134 1153 1127 1142 0 +17.54(+1.56%)
Aug 05, 2014 1135 1139 1120 1124 0 -24.09(-2.10%)
Aug 04, 2014 1134 1151 1127 1149 0 +23.53(+2.09%)
Aug 01, 2014 1112 1135 1108 1125 0 +1.85(+0.16%)
Jul 31, 2014 1136 1141 1108 1123 0 -22.62(-1.97%)
Jul 23, 2014 1152 1157 1139 1146 0 +6.60(+0.58%)
Jul 22, 2014 1118 1145 1117 1139 0 +38.09(+3.46%)
Jul 21, 2014 1087 1104 1085 1101 0 +9.47(+0.87%)
Jul 18, 2014 1082 1097 1080 1092 0 +12.07(+1.12%)
Jul 17, 2014 1088 1095 1075 1080 0 -16.11(-1.47%)
Jul 16, 2014 1075 1102 1071 1096 0 +24.41(+2.28%)
Jul 15, 2014 1071 1076 1060 1071 0 +3.32(+0.31%)
Jul 14, 2014 1069 1076 1051 1068 0 +14.50(+1.38%)
Jul 11, 2014 1036 1055 1034 1053 0 +19.11(+1.85%)
Jul 10, 2014 1031 1054 1022 1034 0 -4.85(-0.47%)
Jul 09, 2014 1019 1045 1013 1039 0 +37.40(+3.73%)
Jul 08, 2014 997.11 1005 986.01 1002 0 +6.50(+0.65%)
Jul 07, 2014 1009 1012 991.24 995.27 0 -15.95(-1.58%)
Jul 03, 2014 1011 1011 1011 0 +10.08(+1.01%)
Jul 02, 2014 1000 1005 996.95 1001 0 +7.95(+0.80%)
Jul 01, 2014 998.74 1005 989.36 993.19 0 -2.47(-0.25%)
Jun 30, 2014 994.96 996.58 983.11 995.65 0 -2.31(-0.23%)
Jun 27, 2014 994.52 1002 986.05 997.96 0 +0.80(+0.08%)
Jun 26, 2014 1005 1010 985.84 997.16 0 +17.80(+1.82%)
Jun 25, 2014 970.94 982.21 966.90 979.36 0 +4.71(+0.48%)
Jun 24, 2014 990.10 994.06 972.30 974.65 0 -15.27(-1.54%)
Jun 23, 2014 986.17 991.83 982.82 989.92 0 +3.69(+0.37%)
Jun 20, 2014 982.25 989.06 975.79 986.24 0 +8.21(+0.84%)
Jun 19, 2014 987.92 990.71 972.80 978.02 0 -8.26(-0.84%)
Jun 18, 2014 974.15 988.48 966.08 986.28 0 +7.69(+0.79%)
Jun 17, 2014 968.17 980.71 964.69 978.59 0 +7.77(+0.80%)
Jun 16, 2014 978.55 980.85 967.71 970.82 0 -10.50(-1.07%)
Jun 13, 2014 958.04 983.67 956.14 981.32 0 +25.14(+2.63%)
Jun 12, 2014 961.68 966.55 951.16 956.18 0 -9.64(-1.00%)
Jun 11, 2014 964.60 972.46 959.75 965.82 0 -1.18(-0.12%)
Jun 10, 2014 968.22 973.12 959.79 967.00 0 -1.27(-0.13%)
Jun 06, 2014 948.79 969.09 946.60 968.27 0 +18.47(+1.94%)
Jun 05, 2014 937.71 957.17 932.46 949.80 0 +10.81(+1.15%)
Jun 04, 2014 926.76 941.11 922.54 938.99 0 +10.11(+1.09%)
Jun 03, 2014 931.77 935.76 921.87 928.88 0 -6.50(-0.69%)
Jun 02, 2014 933.30 939.99 920.78 935.38 0 +10.99(+1.19%)
May 30, 2014 919.63 926.08 913.08 924.39 0 +1.55(+0.17%)
May 29, 2014 913.25 924.78 908.94 922.84 0 +9.84(+1.08%)
May 28, 2014 917.70 920.53 910.08 912.99 0 -6.56(-0.71%)
May 27, 2014 923.04 933.07 916.82 919.55 0 -4.00(-0.43%)
May 23, 2014 923.55 923.55 923.55 0 +16.55(+1.83%)
May 22, 2014 905.03 908.46 900.16 907.00 0 +8.40(+0.94%)
May 21, 2014 903.83 912.62 893.46 898.60 0 -0.99(-0.11%)
May 20, 2014 914.25 917.16 892.54 899.58 0 -20.62(-2.24%)
May 19, 2014 913.84 923.03 913.44 920.21 0 +1.13(+0.12%)
May 16, 2014 910.42 920.39 902.85 919.08 0 +7.25(+0.79%)
May 15, 2014 920.47 923.23 897.03 911.83 0 -12.66(-1.37%)
May 14, 2014 937.99 939.04 922.56 924.49 0 -11.61(-1.24%)
May 13, 2014 943.09 947.62 931.91 936.11 0 -1.68(-0.18%)
May 12, 2014 916.54 940.64 915.45 937.78 0 +30.80(+3.40%)
May 09, 2014 908.77 914.44 901.03 906.98 0 +1.30(+0.14%)
May 08, 2014 907.82 919.83 902.40 905.68 0 -6.00(-0.66%)
May 07, 2014 912.48 918.15 903.20 911.68 0 -0.67(-0.07%)
May 06, 2014 924.77 926.13 911.03 912.35 0 -12.67(-1.37%)
May 05, 2014 929.15 933.41 919.80 925.02 0 -10.82(-1.16%)
May 02, 2014 933.26 947.04 929.43 935.84 0 +7.97(+0.86%)
May 01, 2014 918.04 929.64 912.08 927.87 0 +8.46(+0.92%)
Apr 30, 2014 916.74 922.48 911.85 919.41 0 -2.89(-0.31%)
Apr 29, 2014 919.24 929.00 908.85 922.30 0 +2.54(+0.28%)
Apr 28, 2014 928.47 929.69 908.25 919.76 0 -2.36(-0.26%)
Apr 25, 2014 928.62 932.69 911.95 922.12 0 -13.99(-1.49%)
Apr 24, 2014 942.41 945.43 933.26 936.11 0 +9.53(+1.03%)
Apr 23, 2014 922.94 929.76 915.89 926.58 0 +1.72(+0.19%)
Apr 22, 2014 923.50 931.47 914.34 924.86 0 -0.57(-0.06%)
Apr 21, 2014 931.07 934.17 920.80 925.42 0 -5.95(-0.64%)
Apr 17, 2014 931.37 931.37 931.37 0 +5.59(+0.60%)
Apr 16, 2014 908.96 928.27 904.23 925.78 0 +19.74(+2.18%)
Apr 15, 2014 895.93 910.80 885.16 906.04 0 +2.16(+0.24%)
Apr 14, 2014 888.92 909.77 883.98 903.88 0 +11.50(+1.29%)
Apr 11, 2014 891.45 897.92 882.49 892.38 0 -9.51(-1.05%)
Apr 10, 2014 919.26 924.14 897.47 901.89 0 +1.52(+0.17%)
Apr 09, 2014 898.35 908.84 886.26 900.37 0 +28.60(+3.28%)
Apr 08, 2014 868.86 884.81 861.86 871.77 0 +7.18(+0.83%)
Apr 07, 2014 872.93 884.85 856.65 864.59 0 -7.78(-0.89%)
Apr 04, 2014 885.42 899.58 870.78 872.37 0 -5.51(-0.63%)
Apr 03, 2014 881.78 887.14 872.90 877.88 0 -1.54(-0.18%)
Apr 02, 2014 875.82 883.57 869.20 879.43 0 -5.66(-0.64%)
Apr 01, 2014 879.27 893.39 870.06 885.08 0 +11.07(+1.27%)
Mar 31, 2014 856.89 880.66 855.10 874.02 0 +18.99(+2.22%)
Mar 28, 2014 861.21 871.97 848.28 855.03 0 +3.01(+0.35%)
Mar 27, 2014 833.23 858.39 828.12 852.02 0 +32.36(+3.95%)
Mar 26, 2014 838.53 840.08 818.89 819.66 0 -13.17(-1.58%)
Mar 25, 2014 833.17 842.35 829.49 832.84 0 +1.84(+0.22%)
Mar 24, 2014 834.52 843.49 826.36 830.99 0 -4.43(-0.53%)
Mar 21, 2014 838.67 844.23 828.32 835.42 0 +10.96(+1.33%)
Mar 20, 2014 822.55 832.56 815.34 824.46 0 -1.33(-0.16%)
Mar 19, 2014 835.28 837.01 819.65 825.79 0 -6.80(-0.82%)
Mar 18, 2014 828.11 836.48 822.08 832.59 0 +6.40(+0.77%)
Mar 17, 2014 826.65 835.04 821.94 826.19 0 +5.61(+0.68%)
Mar 14, 2014 823.72 827.66 808.36 820.58 0 -0.21(-0.03%)
Mar 13, 2014 840.23 842.97 814.63 820.79 0 -17.33(-2.07%)
Mar 12, 2014 833.73 849.59 830.44 838.12 0 -3.33(-0.40%)
Mar 11, 2014 835.30 854.08 827.08 841.45 0 +8.22(+0.99%)
Mar 10, 2014 837.95 839.94 821.11 833.23 0 -13.10(-1.55%)
Mar 07, 2014 846.02 851.92 830.44 846.33 0 +0.07(+0.01%)
Mar 06, 2014 849.45 862.89 842.70 846.25 0 +2.02(+0.24%)
Mar 05, 2014 829.67 848.04 823.68 844.23 0 +11.09(+1.33%)
Mar 04, 2014 827.02 839.40 824.07 833.14 0 +12.12(+1.48%)
Mar 03, 2014 818.52 829.00 811.47 821.01 0 -7.47(-0.90%)
Feb 28, 2014 838.69 843.43 823.51 828.48 0 -15.79(-1.87%)
Feb 27, 2014 840.52 850.45 835.49 844.27 0 +3.20(+0.38%)
Feb 26, 2014 821.46 847.54 815.33 841.07 0 +19.78(+2.41%)
Feb 25, 2014 829.66 833.33 816.12 821.29 0 -12.99(-1.56%)
Feb 24, 2014 833.02 839.85 828.23 834.27 0 -1.19(-0.14%)
Feb 21, 2014 840.87 846.42 832.05 835.46 0 -5.56(-0.66%)
Feb 20, 2014 836.22 844.33 827.68 841.03 0 +7.02(+0.84%)
Feb 19, 2014 816.46 847.36 812.74 834.01 0 +14.48(+1.77%)
Feb 18, 2014 816.18 823.47 807.47 819.53 0 +3.65(+0.45%)
Feb 14, 2014 815.88 815.88 815.88 0 +0.73(+0.09%)
Feb 13, 2014 798.97 819.13 796.49 815.15 0 +7.54(+0.93%)
Feb 12, 2014 810.27 820.72 802.63 807.61 0 -5.10(-0.63%)
Feb 11, 2014 801.79 818.37 797.12 812.71 0 +19.07(+2.40%)
Feb 10, 2014 800.41 807.36 781.16 793.64 0 -6.71(-0.84%)
Feb 07, 2014 793.38 803.70 791.26 800.35 0 +9.22(+1.17%)
Feb 06, 2014 790.08 803.00 784.24 791.13 0 +4.71(+0.60%)
Feb 05, 2014 803.17 806.44 778.26 786.42 0 -20.96(-2.60%)
Feb 04, 2014 799.87 812.90 794.39 807.39 0 +10.17(+1.28%)
Feb 03, 2014 817.22 826.92 793.87 797.22 0 -19.03(-2.33%)
Jan 31, 2014 820.18 834.96 810.37 816.25 0 -21.52(-2.57%)
Jan 30, 2014 841.36 846.04 830.76 837.76 0 +0.23(+0.03%)
Jan 29, 2014 824.14 854.03 818.04 837.53 0 -0.46(-0.05%)
Jan 28, 2014 832.12 841.23 825.79 837.99 0 +13.27(+1.61%)
Jan 27, 2014 821.88 838.05 809.90 824.72 0 +5.21(+0.64%)
Jan 24, 2014 846.78 851.01 815.12 819.50 0 -35.78(-4.18%)
Jan 23, 2014 855.00 863.63 848.49 855.28 0 -9.05(-1.05%)
Jan 22, 2014 860.65 872.10 850.20 864.33 0 +8.55(+1.00%)
Jan 21, 2014 838.72 865.97 833.85 855.78 0 +38.15(+4.67%)
Jan 17, 2014 817.63 817.63 817.63 0 +16.72(+2.09%)
Jan 16, 2014 775.62 802.77 774.34 800.91 0 +26.20(+3.38%)
Jan 15, 2014 757.13 779.19 756.90 774.71 0 +13.44(+1.76%)
Jan 14, 2014 752.42 766.35 751.43 761.27 0 +11.74(+1.57%)
Jan 13, 2014 754.31 759.92 744.36 749.53 0 +4.00(+0.54%)
Jan 10, 2014 738.42 751.49 727.63 745.53 0 -21.01(-2.74%)
Jan 09, 2014 775.47 779.87 754.79 766.54 0 -7.88(-1.02%)
Jan 08, 2014 760.26 778.94 755.59 774.42 0 +13.22(+1.74%)
Jan 07, 2014 762.50 767.34 753.09 761.20 0 +0.27(+0.04%)
Jan 06, 2014 768.95 772.02 756.46 760.93 0 -6.80(-0.89%)
Jan 03, 2014 767.97 778.21 762.33 767.73 0 +0.63(+0.08%)
Jan 02, 2014 769.14 772.86 754.45 767.10 0 -8.95(-1.15%)
Dec 31, 2013 776.05 776.05 776.05 0 +4.57(+0.59%)
Dec 30, 2013 778.11 785.28 768.27 771.48 0 -6.78(-0.87%)
Dec 27, 2013 762.18 779.64 760.86 778.26 0 +17.15(+2.25%)
Dec 26, 2013 760.86 766.93 755.82 761.11 0 +1.43(+0.19%)
Dec 24, 2013 759.68 759.68 759.68 0 +12.65(+1.69%)
Dec 23, 2013 741.33 752.15 737.41 747.03 0 +10.21(+1.39%)
Dec 20, 2013 738.98 746.25 731.46 736.82 0 +2.10(+0.29%)
Dec 19, 2013 726.70 740.46 722.45 734.72 0 +2.58(+0.35%)
Dec 18, 2013 721.31 736.08 716.80 732.14 0 +14.35(+2.00%)
Dec 17, 2013 711.65 723.33 705.80 717.79 0 +0.94(+0.13%)
Dec 16, 2013 715.14 721.00 710.59 716.85 0 +4.67(+0.66%)
Dec 13, 2013 707.36 714.82 703.51 712.18 0 +5.36(+0.76%)
Dec 12, 2013 706.24 713.72 701.43 706.82 0 +2.86(+0.41%)
Dec 11, 2013 723.14 724.01 701.72 703.97 0 -21.38(-2.95%)
Dec 10, 2013 721.17 729.78 717.90 725.35 0 +1.96(+0.27%)
Dec 09, 2013 720.71 727.13 716.81 723.39 0 +2.73(+0.38%)
Dec 06, 2013 724.74 727.52 717.95 720.66 0 +3.99(+0.56%)
Dec 05, 2013 715.87 720.96 711.84 716.68 0 -1.02(-0.14%)
Dec 04, 2013 714.25 727.24 711.23 717.69 0 -0.61(-0.09%)
Dec 03, 2013 724.85 729.51 711.70 718.30 0 -9.29(-1.28%)
Dec 02, 2013 732.18 735.96 723.44 727.60 0 -6.27(-0.85%)
Nov 29, 2013 737.64 741.19 732.50 733.87 0 -1.63(-0.22%)
Nov 27, 2013 735.49 735.49 735.49 0 +5.89(+0.81%)
Nov 26, 2013 725.40 731.19 714.54 729.60 0 +3.12(+0.43%)
Nov 25, 2013 734.48 737.67 721.10 726.48 0 +11.50(+1.61%)
Nov 22, 2013 709.33 717.35 704.42 714.98 0 +4.76(+0.67%)
Nov 21, 2013 706.16 714.72 702.69 710.22 0 +8.13(+1.16%)
Nov 20, 2013 705.87 709.11 698.71 702.09 0 -4.28(-0.61%)
Nov 19, 2013 697.89 716.54 694.67 706.37 0 +3.87(+0.55%)
Nov 18, 2013 707.79 711.29 697.59 702.50 0 -3.82(-0.54%)
Nov 15, 2013 699.26 710.70 695.13 706.32 0 +13.06(+1.88%)
Nov 14, 2013 694.75 696.94 685.19 693.26 0 +5.64(+0.82%)
Nov 12, 2013 694.14 696.64 682.88 687.62 0 -8.44(-1.21%)
Nov 11, 2013 698.90 707.30 693.27 696.06 0 -2.18(-0.31%)
Nov 08, 2013 696.00 701.23 682.59 698.25 0 +4.76(+0.69%)
Nov 07, 2013 724.17 727.02 689.71 693.48 0 -40.85(-5.56%)
Nov 06, 2013 744.02 746.73 730.94 734.33 0 -6.38(-0.86%)
Nov 05, 2013 744.82 749.66 726.75 740.71 0 -11.60(-1.54%)
Nov 04, 2013 721.63 755.34 720.34 752.30 0 +35.98(+5.02%)
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.