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, 2015 662.65 667.79 652.97 658.58 0 -5.27(-0.79%)
Oct 29, 2015 660.89 671.07 656.55 663.85 0 -5.23(-0.78%)
Oct 28, 2015 656.88 682.62 652.46 669.08 0 +9.93(+1.51%)
Oct 27, 2015 660.98 675.20 650.92 659.15 0 -2.75(-0.42%)
Oct 26, 2015 681.56 685.66 658.00 661.90 0 -22.98(-3.35%)
Oct 23, 2015 685.51 693.01 677.55 684.88 0 +0.75(+0.11%)
Oct 22, 2015 686.10 707.03 679.18 684.12 0 +5.88(+0.87%)
Oct 21, 2015 694.60 698.21 677.61 678.24 0 -18.86(-2.71%)
Oct 20, 2015 695.56 705.76 691.53 697.10 0 -5.10(-0.73%)
Oct 19, 2015 704.28 712.07 697.56 702.20 0 -16.30(-2.27%)
Oct 16, 2015 730.47 733.15 710.97 718.49 0 -10.82(-1.48%)
Oct 15, 2015 738.05 744.10 721.33 729.31 0 -4.97(-0.68%)
Oct 14, 2015 742.92 746.45 731.70 734.28 0 -7.62(-1.03%)
Oct 13, 2015 739.75 755.04 731.70 741.90 0 -1.42(-0.19%)
Oct 12, 2015 758.78 760.61 737.49 743.32 0 -13.47(-1.78%)
Oct 09, 2015 772.52 790.62 751.23 756.79 0 -28.93(-3.68%)
Oct 08, 2015 771.78 791.19 759.65 785.73 0 +5.43(+0.70%)
Oct 07, 2015 790.34 796.41 763.11 780.29 0 +7.65(+0.99%)
Oct 06, 2015 743.88 776.90 742.67 772.64 0 +26.04(+3.49%)
Oct 05, 2015 703.99 749.66 702.66 746.60 0 +49.60(+7.12%)
Oct 02, 2015 671.62 697.19 667.22 697.00 0 +26.16(+3.90%)
Oct 01, 2015 690.81 699.57 663.43 670.84 0 -16.30(-2.37%)
Sep 30, 2015 685.88 691.33 673.08 687.14 0 +14.32(+2.13%)
Sep 29, 2015 681.80 690.67 666.91 672.82 0 -10.06(-1.47%)
Sep 28, 2015 679.19 688.38 662.05 682.87 0 +20.49(+3.09%)
Sep 25, 2015 675.34 682.05 656.32 662.38 0 -10.27(-1.53%)
Sep 24, 2015 665.46 679.91 653.33 672.66 0 -1.38(-0.20%)
Sep 23, 2015 695.17 696.43 672.59 674.03 0 -21.26(-3.06%)
Sep 22, 2015 699.97 703.16 686.59 695.30 0 -24.88(-3.45%)
Sep 21, 2015 724.15 731.86 718.19 720.17 0 -1.35(-0.19%)
Sep 18, 2015 718.86 729.15 710.43 721.52 0 -2.20(-0.30%)
Sep 17, 2015 714.14 737.22 710.24 723.72 0 +0.15(+0.02%)
Sep 16, 2015 711.56 725.74 711.40 723.57 0 +18.72(+2.66%)
Sep 15, 2015 690.01 709.66 688.40 704.85 0 +13.51(+1.95%)
Sep 14, 2015 702.86 705.14 687.09 691.34 0 -15.84(-2.24%)
Sep 11, 2015 702.97 712.92 697.48 707.18 0 -1.42(-0.20%)
Sep 10, 2015 704.16 713.76 699.56 708.60 0 +5.52(+0.78%)
Sep 09, 2015 724.26 727.77 699.99 703.08 0 -10.82(-1.52%)
Sep 08, 2015 720.57 723.31 704.89 713.90 0 +29.08(+4.25%)
Sep 04, 2015 684.83 684.83 684.83 684.83 0 -7.22(-1.04%)
Sep 03, 2015 684.58 705.39 679.32 692.05 0 +11.76(+1.73%)
Sep 02, 2015 685.02 687.61 659.55 680.28 0 +2.80(+0.41%)
Sep 01, 2015 679.31 688.35 669.39 677.49 0 -18.31(-2.63%)
Aug 31, 2015 687.64 704.06 682.17 695.79 0 -5.23(-0.75%)
Aug 28, 2015 669.62 705.10 665.84 701.03 0 +26.30(+3.90%)
Aug 27, 2015 640.38 677.75 635.42 674.73 0 +56.10(+9.07%)
Aug 26, 2015 619.44 622.54 597.33 618.63 0 +1.14(+0.18%)
Aug 25, 2015 648.07 652.03 616.20 617.49 0 -4.23(-0.68%)
Aug 24, 2015 618.84 644.77 605.62 621.72 0 -40.55(-6.12%)
Aug 21, 2015 674.19 678.03 661.92 662.27 0 -17.41(-2.56%)
Aug 20, 2015 690.03 694.54 676.68 679.67 0 -11.19(-1.62%)
Aug 19, 2015 699.15 706.50 688.10 690.86 0 -14.89(-2.11%)
Aug 18, 2015 709.41 714.00 702.46 705.75 0 -22.15(-3.04%)
Aug 17, 2015 719.23 731.65 715.35 727.90 0 +5.02(+0.69%)
Aug 14, 2015 716.97 726.36 714.56 722.89 0 +4.07(+0.57%)
Aug 13, 2015 731.74 733.82 717.02 718.82 0 -11.88(-1.63%)
Aug 12, 2015 724.64 734.56 716.38 730.69 0 -2.23(-0.30%)
Aug 11, 2015 741.88 746.76 725.03 732.92 0 -32.88(-4.29%)
Aug 10, 2015 732.85 767.33 726.63 765.80 0 +61.92(+8.80%)
Aug 07, 2015 731.04 744.93 701.11 703.88 0 -30.39(-4.14%)
Aug 06, 2015 731.28 739.50 718.91 734.27 0 +2.52(+0.34%)
Aug 05, 2015 739.59 754.72 729.61 731.75 0 +5.69(+0.78%)
Aug 04, 2015 738.45 747.89 721.94 726.06 0 +2.03(+0.28%)
Aug 03, 2015 733.29 735.09 715.93 724.03 0 -14.40(-1.95%)
Jul 31, 2015 755.35 759.30 736.27 738.42 0 -11.87(-1.58%)
Jul 30, 2015 765.72 769.94 744.31 750.30 0 -20.29(-2.63%)
Jul 29, 2015 761.17 778.89 749.73 770.59 0 +19.15(+2.55%)
Jul 28, 2015 740.09 755.62 730.76 751.44 0 +17.10(+2.33%)
Jul 27, 2015 738.74 756.99 730.80 734.34 0 -23.14(-3.06%)
Jul 24, 2015 764.27 766.71 744.27 757.48 0 -10.60(-1.38%)
Jul 23, 2015 780.96 786.69 764.43 768.08 0 -0.38(-0.05%)
Jul 22, 2015 773.41 781.00 760.91 768.46 0 -11.84(-1.52%)
Jul 21, 2015 782.33 796.26 775.61 780.30 0 +2.18(+0.28%)
Jul 20, 2015 797.70 799.11 776.66 778.12 0 -23.39(-2.92%)
Jul 17, 2015 802.54 808.04 791.88 801.51 0 +1.54(+0.19%)
Jul 16, 2015 803.96 807.50 791.59 799.97 0 +3.57(+0.45%)
Jul 15, 2015 809.16 811.71 793.07 796.40 0 -22.56(-2.76%)
Jul 14, 2015 819.84 825.86 809.07 818.96 0 -10.01(-1.21%)
Jul 13, 2015 826.85 835.57 819.80 828.98 0 +12.66(+1.55%)
Jul 10, 2015 822.64 831.07 810.65 816.31 0 +18.50(+2.32%)
Jul 09, 2015 803.28 817.82 791.77 797.82 0 +25.01(+3.24%)
Jul 08, 2015 795.43 805.32 766.07 772.81 0 -52.59(-6.37%)
Jul 07, 2015 807.69 831.94 783.10 825.40 0 -19.20(-2.27%)
Jul 06, 2015 840.31 855.33 832.58 844.59 0 -32.31(-3.68%)
Jul 02, 2015 876.90 876.90 876.90 876.90 0 -2.15(-0.24%)
Jul 01, 2015 888.31 891.27 871.02 879.05 0 -6.69(-0.76%)
Jun 30, 2015 905.91 909.15 883.48 885.74 0 -8.16(-0.91%)
Jun 29, 2015 904.45 913.05 892.47 893.89 0 -25.19(-2.74%)
Jun 26, 2015 915.66 927.43 910.13 919.08 0 -1.74(-0.19%)
Jun 25, 2015 930.70 935.16 917.66 920.82 0 -12.35(-1.32%)
Jun 24, 2015 933.79 943.11 931.01 933.17 0 -1.77(-0.19%)
Jun 23, 2015 933.25 940.36 929.49 934.94 0 +5.57(+0.60%)
Jun 22, 2015 934.86 936.87 922.26 929.37 0 -11.54(-1.23%)
Jun 19, 2015 938.49 946.26 933.62 940.91 0 -4.04(-0.43%)
Jun 18, 2015 946.48 953.31 937.59 944.95 0 -5.29(-0.56%)
Jun 17, 2015 953.70 957.26 940.99 950.24 0 -3.20(-0.34%)
Jun 16, 2015 944.40 956.53 939.15 953.44 0 -3.29(-0.34%)
Jun 15, 2015 957.55 967.09 951.06 956.73 0 -8.65(-0.90%)
Jun 12, 2015 966.80 973.80 961.65 965.38 0 +0.79(+0.08%)
Jun 11, 2015 966.44 971.12 957.77 964.58 0 -3.80(-0.39%)
Jun 10, 2015 970.82 978.20 962.49 968.38 0 +4.03(+0.42%)
Jun 09, 2015 968.09 974.48 960.17 964.35 0 -19.23(-1.96%)
Jun 08, 2015 993.34 996.08 982.39 983.58 0 -4.87(-0.49%)
Jun 05, 2015 988.95 993.57 981.45 988.45 0 -7.34(-0.74%)
Jun 04, 2015 998.85 1006 992.52 995.79 0 -10.05(-1.00%)
Jun 03, 2015 1004 1016 1002 1006 0 +1.81(+0.18%)
Jun 02, 2015 990.28 1016 988.89 1004 0 +6.67(+0.67%)
Jun 01, 2015 1003 1006 987.03 997.36 0 +0.36(+0.04%)
May 29, 2015 1006 1010 991.58 997.00 0 -10.02(-0.99%)
May 28, 2015 1011 1014 998.21 1007 0 -25.56(-2.48%)
May 27, 2015 1029 1036 1022 1033 0 -2.28(-0.22%)
May 26, 2015 1044 1045 1027 1035 0 -11.89(-1.14%)
May 22, 2015 1047 1047 1047 1047 0 +7.83(+0.75%)
May 21, 2015 1043 1047 1036 1039 0 -5.98(-0.57%)
May 20, 2015 1050 1053 1041 1045 0 -5.52(-0.53%)
May 19, 2015 1068 1070 1046 1050 0 -17.85(-1.67%)
May 18, 2015 1071 1078 1055 1068 0 -16.21(-1.49%)
May 15, 2015 1095 1098 1078 1084 0 -10.28(-0.94%)
May 14, 2015 1101 1109 1091 1095 0 +32.80(+3.09%)
May 13, 2015 1062 1078 1059 1062 0 +1.17(+0.11%)
May 12, 2015 1059 1068 1054 1061 0 -7.35(-0.69%)
May 11, 2015 1080 1082 1064 1068 0 -9.38(-0.87%)
May 08, 2015 1076 1082 1064 1078 0 +12.67(+1.19%)
May 07, 2015 1063 1076 1049 1065 0 -20.30(-1.87%)
May 06, 2015 1104 1107 1080 1085 0 -14.15(-1.29%)
May 05, 2015 1118 1122 1096 1099 0 -24.36(-2.17%)
May 04, 2015 1127 1138 1120 1124 0 +12.48(+1.12%)
May 01, 2015 1075 1120 1071 1111 0 +42.21(+3.95%)
Apr 30, 2015 1074 1078 1060 1069 0 -20.35(-1.87%)
Apr 29, 2015 1081 1095 1072 1089 0 -11.44(-1.04%)
Apr 28, 2015 1104 1116 1092 1101 0 +8.07(+0.74%)
Apr 27, 2015 1086 1110 1082 1093 0 +18.53(+1.73%)
Apr 24, 2015 1070 1080 1065 1074 0 +3.89(+0.36%)
Apr 23, 2015 1070 1082 1058 1070 0 -4.69(-0.44%)
Apr 22, 2015 1074 1077 1066 1075 0 +10.95(+1.03%)
Apr 21, 2015 1073 1075 1058 1064 0 -4.90(-0.46%)
Apr 20, 2015 1068 1082 1058 1069 0 +0.95(+0.09%)
Apr 17, 2015 1066 1077 1058 1068 0 -3.66(-0.34%)
Apr 16, 2015 1079 1088 1066 1072 0 +20.02(+1.90%)
Apr 15, 2015 1057 1061 1047 1052 0 -4.25(-0.40%)
Apr 14, 2015 1058 1065 1050 1056 0 -2.35(-0.22%)
Apr 13, 2015 1055 1078 1048 1058 0 +3.17(+0.30%)
Apr 10, 2015 1072 1075 1045 1055 0 -28.02(-2.59%)
Apr 09, 2015 1079 1097 1048 1083 0 +9.49(+0.88%)
Apr 08, 2015 1061 1081 1055 1074 0 +48.93(+4.78%)
Apr 07, 2015 1028 1038 1022 1025 0 +4.95(+0.49%)
Apr 06, 2015 1007 1026 1004 1020 0 +18.96(+1.89%)
Apr 02, 2015 1001 1001 1001 1001 0 +16.60(+1.69%)
Apr 01, 2015 976.15 990.70 970.46 984.12 0 +12.92(+1.33%)
Mar 31, 2015 965.49 977.08 961.01 971.20 0 -10.65(-1.08%)
Mar 30, 2015 974.42 986.23 969.99 981.85 0 +26.77(+2.80%)
Mar 27, 2015 959.42 963.89 948.89 955.08 0 -1.55(-0.16%)
Mar 26, 2015 955.46 966.12 952.21 956.63 0 +0.76(+0.08%)
Mar 25, 2015 961.33 973.03 952.55 955.87 0 -9.03(-0.94%)
Mar 24, 2015 954.30 966.79 944.05 964.90 0 +1.27(+0.13%)
Mar 23, 2015 959.35 975.71 956.56 963.63 0 +4.43(+0.46%)
Mar 20, 2015 961.13 967.46 952.85 959.20 0 -3.21(-0.33%)
Mar 19, 2015 971.40 974.11 950.50 962.41 0 -17.50(-1.79%)
Mar 18, 2015 960.95 988.34 956.53 979.90 0 +16.41(+1.70%)
Mar 17, 2015 967.52 974.32 958.30 963.49 0 -7.74(-0.80%)
Mar 16, 2015 989.43 990.97 964.41 971.23 0 -8.67(-0.88%)
Mar 13, 2015 987.07 991.89 968.10 979.90 0 -13.39(-1.35%)
Mar 12, 2015 990.30 1000 983.05 993.29 0 +10.70(+1.09%)
Mar 11, 2015 983.46 988.73 976.11 982.59 0 +1.68(+0.17%)
Mar 10, 2015 988.02 995.07 975.80 980.91 0 -19.89(-1.99%)
Mar 09, 2015 1011 1016 982.24 1001 0 -39.70(-3.82%)
Mar 06, 2015 1035 1049 1028 1040 0 +14.89(+1.45%)
Mar 05, 2015 1028 1033 1013 1026 0 -14.24(-1.37%)
Mar 04, 2015 1040 1080 1019 1040 0 -39.90(-3.70%)
Mar 03, 2015 1080 1087 1079 1080 0 +4.48(+0.42%)
Mar 02, 2015 1063 1080 1058 1075 0 +11.92(+1.12%)
Feb 27, 2015 1082 1085 1059 1063 0 -13.72(-1.27%)
Feb 26, 2015 1077 1080 1075 1077 0 +10.68(+1.00%)
Feb 25, 2015 1108 1111 1058 1066 0 -41.93(-3.78%)
Feb 24, 2015 1099 1113 1095 1108 0 +9.94(+0.90%)
Feb 23, 2015 1104 1107 1090 1098 0 -13.40(-1.21%)
Feb 20, 2015 1117 1126 1102 1112 0 -7.31(-0.65%)
Feb 19, 2015 1107 1122 1099 1119 0 +6.22(+0.56%)
Feb 18, 2015 1107 1117 1099 1113 0 +1.02(+0.09%)
Feb 17, 2015 1118 1120 1105 1112 0 -5.11(-0.46%)
Feb 13, 2015 1117 1117 1117 1117 0 +9.18(+0.83%)
Feb 12, 2015 1104 1116 1095 1108 0 +23.60(+2.18%)
Feb 11, 2015 1099 1101 1070 1084 0 -18.88(-1.71%)
Feb 10, 2015 1098 1108 1084 1103 0 +13.11(+1.20%)
Feb 09, 2015 1112 1117 1084 1090 0 -54.41(-4.75%)
Feb 06, 2015 1171 1172 1137 1144 0 -39.21(-3.31%)
Feb 05, 2015 1145 1186 1143 1184 0 +30.99(+2.69%)
Feb 04, 2015 1150 1166 1143 1153 0 +2.32(+0.20%)
Feb 03, 2015 1134 1155 1124 1150 0 +31.19(+2.79%)
Feb 02, 2015 1103 1122 1098 1119 0 +24.50(+2.24%)
Jan 30, 2015 1109 1115 1091 1095 0 -28.26(-2.52%)
Jan 29, 2015 1116 1125 1095 1123 0 +12.56(+1.13%)
Jan 28, 2015 1128 1137 1108 1110 0 -16.39(-1.45%)
Jan 27, 2015 1114 1135 1112 1127 0 -9.57(-0.84%)
Jan 26, 2015 1119 1141 1110 1136 0 +9.79(+0.87%)
Jan 23, 2015 1132 1141 1112 1126 0 -27.41(-2.38%)
Jan 22, 2015 1149 1156 1146 1154 0 +18.40(+1.62%)
Jan 21, 2015 1112 1142 1105 1135 0 +27.89(+2.52%)
Jan 20, 2015 1098 1112 1082 1108 0 +7.39(+0.67%)
Jan 16, 2015 1082 1102 1080 1100 0 +15.18(+1.40%)
Jan 15, 2015 1085 1088 1084 1085 0 +1.88(+0.17%)
Jan 14, 2015 1109 1113 1057 1083 0 -46.67(-4.13%)
Jan 13, 2015 1130 1130 1130 1130 0 -21.68(-1.88%)
Jan 12, 2015 1164 1168 1139 1151 0 -3.70(-0.32%)
Jan 09, 2015 1154 1162 1136 1155 0 +1.56(+0.14%)
Jan 08, 2015 1141 1163 1131 1154 0 +21.51(+1.90%)
Jan 07, 2015 1123 1143 1118 1132 0 +30.51(+2.77%)
Jan 06, 2015 1104 1122 1089 1102 0 +9.32(+0.85%)
Jan 05, 2015 1130 1132 1085 1092 0 -25.28(-2.26%)
Jan 02, 2015 1118 1125 1103 1118 0 +1.01(+0.09%)
Dec 31, 2014 1117 1117 1117 1117 0 -2.64(-0.24%)
Dec 30, 2014 1115 1127 1108 1119 0 -2.89(-0.26%)
Dec 29, 2014 1123 1133 1116 1122 0 -1.75(-0.16%)
Dec 26, 2014 1126 1133 1119 1124 0 +10.12(+0.91%)
Dec 24, 2014 1114 1114 1114 1114 0 +3.45(+0.31%)
Dec 23, 2014 1115 1127 1106 1110 0 -7.47(-0.67%)
Dec 22, 2014 1128 1132 1102 1118 0 -7.12(-0.63%)
Dec 19, 2014 1114 1132 1109 1125 0 +22.46(+2.04%)
Dec 18, 2014 1088 1106 1078 1102 0 +39.85(+3.75%)
Dec 17, 2014 1030 1066 1024 1063 0 +36.66(+3.57%)
Dec 16, 2014 1026 1069 1025 1026 0 -19.72(-1.89%)
Dec 15, 2014 1057 1069 1043 1046 0 -0.10(-0.01%)
Dec 12, 2014 1056 1072 1043 1046 0 -19.38(-1.82%)
Dec 11, 2014 1093 1103 1061 1065 0 -25.92(-2.38%)
Dec 10, 2014 1112 1123 1087 1091 0 -22.67(-2.04%)
Dec 09, 2014 1101 1123 1091 1114 0 -13.83(-1.23%)
Dec 08, 2014 1162 1167 1124 1127 0 -36.90(-3.17%)
Dec 05, 2014 1182 1189 1160 1164 0 -13.67(-1.16%)
Dec 04, 2014 1183 1192 1172 1178 0 +6.28(+0.54%)
Dec 03, 2014 1173 1185 1164 1172 0 -0.67(-0.06%)
Dec 02, 2014 1164 1180 1158 1172 0 +12.54(+1.08%)
Dec 01, 2014 1174 1177 1147 1160 0 -13.65(-1.16%)
Nov 28, 2014 1204 1206 1166 1174 0 -32.08(-2.66%)
Nov 26, 2014 1206 1206 1206 1206 0 +22.47(+1.90%)
Nov 25, 2014 1179 1206 1173 1183 0 +5.46(+0.46%)
Nov 24, 2014 1195 1203 1173 1178 0 -14.27(-1.20%)
Nov 21, 2014 1194 1216 1181 1192 0 +28.76(+2.47%)
Nov 20, 2014 1132 1168 1129 1163 0 +23.06(+2.02%)
Nov 19, 2014 1165 1167 1134 1140 0 -26.00(-2.23%)
Nov 18, 2014 1151 1175 1148 1166 0 +14.44(+1.25%)
Nov 17, 2014 1161 1164 1146 1152 0 -26.99(-2.29%)
Nov 14, 2014 1167 1183 1156 1179 0 +12.09(+1.04%)
Nov 13, 2014 1176 1182 1161 1167 0 -8.48(-0.72%)
Nov 12, 2014 1149 1178 1144 1175 0 +23.48(+2.04%)
Nov 11, 2014 1142 1155 1136 1152 0 +5.87(+0.51%)
Nov 10, 2014 1145 1158 1134 1146 0 +4.97(+0.44%)
Nov 07, 2014 1145 1151 1131 1141 0 -1.52(-0.13%)
Nov 06, 2014 1139 1146 1127 1142 0 +6.23(+0.55%)
Nov 05, 2014 1160 1161 1129 1136 0 -14.31(-1.24%)
Nov 04, 2014 1167 1170 1140 1150 0 -21.19(-1.81%)
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.