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, 2016 740.90 751.77 736.70 749.38 0 +4.88(+0.65%)
Oct 28, 2016 741.49 751.30 736.08 744.50 0 -18.86(-2.47%)
Oct 27, 2016 763.26 766.66 756.55 763.36 0 +7.52(+0.99%)
Oct 26, 2016 752.56 760.99 747.09 755.84 0 +13.51(+1.82%)
Oct 25, 2016 744.68 752.76 738.00 742.33 0 -1.53(-0.21%)
Oct 24, 2016 741.79 753.02 736.25 743.87 0 +3.08(+0.42%)
Oct 21, 2016 734.93 742.37 732.84 740.79 0 +0.95(+0.13%)
Oct 20, 2016 751.77 756.66 731.66 739.84 0 -22.32(-2.93%)
Oct 19, 2016 765.45 769.53 756.78 762.16 0 -2.91(-0.38%)
Oct 18, 2016 770.25 771.42 759.11 765.07 0 +5.12(+0.67%)
Oct 17, 2016 760.36 766.95 754.84 759.95 0 -2.22(-0.29%)
Oct 14, 2016 761.03 768.17 756.82 762.18 0 +4.63(+0.61%)
Oct 13, 2016 753.81 762.41 743.89 757.55 0 -6.64(-0.87%)
Oct 12, 2016 757.70 768.43 755.62 764.19 0 +5.35(+0.71%)
Oct 11, 2016 761.50 767.80 752.72 758.84 0 -27.88(-3.54%)
Oct 10, 2016 778.58 790.52 777.70 786.72 0 +12.58(+1.62%)
Oct 07, 2016 776.31 780.52 768.60 774.14 0 -2.59(-0.33%)
Oct 06, 2016 773.48 777.55 772.51 776.73 0 +2.02(+0.26%)
Oct 05, 2016 767.63 776.47 761.69 774.71 0 +15.72(+2.07%)
Oct 04, 2016 755.18 763.77 748.11 758.99 0 +28.28(+3.87%)
Sep 26, 2016 735.31 741.53 729.24 730.71 0 -7.85(-1.06%)
Sep 23, 2016 737.24 747.51 733.72 738.56 0 -3.76(-0.51%)
Sep 22, 2016 741.55 753.30 738.74 742.32 0 +9.32(+1.27%)
Sep 21, 2016 724.82 734.41 718.10 733.00 0 +14.93(+2.08%)
Sep 20, 2016 716.84 723.26 711.21 718.07 0 +4.94(+0.69%)
Sep 19, 2016 723.34 725.08 708.98 713.13 0 -3.38(-0.47%)
Sep 16, 2016 710.04 718.28 705.91 716.50 0 +1.64(+0.23%)
Sep 15, 2016 709.96 718.89 707.14 714.86 0 +5.55(+0.78%)
Sep 14, 2016 724.54 725.60 706.90 709.31 0 -4.32(-0.61%)
Sep 13, 2016 721.44 724.31 707.94 713.63 0 -20.98(-2.86%)
Sep 12, 2016 717.25 736.19 711.58 734.61 0 +4.80(+0.66%)
Sep 09, 2016 756.18 756.38 723.05 729.82 0 -30.68(-4.03%)
Sep 08, 2016 768.89 770.58 754.38 760.50 0 -3.61(-0.47%)
Sep 07, 2016 768.49 771.29 758.27 764.11 0 -5.93(-0.77%)
Sep 06, 2016 764.00 772.43 757.98 770.04 0 +11.91(+1.57%)
Sep 02, 2016 758.13 758.13 758.13 758.13 0 +1.71(+0.23%)
Sep 01, 2016 753.68 760.33 750.15 756.42 0 +3.16(+0.42%)
Aug 31, 2016 753.42 759.58 747.85 753.26 0 -4.53(-0.60%)
Aug 30, 2016 762.03 763.18 751.12 757.80 0 -4.38(-0.57%)
Aug 29, 2016 746.26 763.02 745.20 762.18 0 +14.62(+1.96%)
Aug 26, 2016 757.26 767.00 743.24 747.55 0 -6.30(-0.84%)
Aug 25, 2016 750.49 760.72 746.95 753.85 0 +5.30(+0.71%)
Aug 24, 2016 770.58 771.97 746.46 748.55 0 -23.98(-3.10%)
Aug 23, 2016 768.69 776.82 766.36 772.53 0 +8.46(+1.11%)
Aug 22, 2016 755.36 766.13 752.46 764.08 0 +2.90(+0.38%)
Aug 19, 2016 763.02 766.97 755.88 761.17 0 -9.92(-1.29%)
Aug 18, 2016 767.49 773.41 763.37 771.09 0 +5.24(+0.68%)
Aug 17, 2016 763.70 768.92 756.66 765.85 0 +3.84(+0.50%)
Aug 16, 2016 774.84 776.98 760.03 762.01 0 -8.89(-1.15%)
Aug 15, 2016 755.69 775.00 754.27 770.90 0 +20.35(+2.71%)
Aug 12, 2016 762.82 765.36 747.06 750.55 0 -14.84(-1.94%)
Aug 11, 2016 761.50 769.10 757.40 765.38 0 +6.15(+0.81%)
Aug 10, 2016 762.51 770.12 753.49 759.23 0 -0.49(-0.06%)
Aug 09, 2016 763.43 768.19 758.07 759.73 0 -5.14(-0.67%)
Aug 08, 2016 767.80 773.83 761.85 764.86 0 +0.01(+0.00%)
Aug 05, 2016 762.70 766.82 758.52 764.85 0 +6.11(+0.80%)
Aug 04, 2016 756.88 763.99 749.63 758.74 0 -0.44(-0.06%)
Aug 03, 2016 750.54 761.68 742.57 759.18 0 +18.02(+2.43%)
Aug 02, 2016 753.13 755.58 735.26 741.16 0 -8.84(-1.18%)
Aug 01, 2016 757.80 760.65 748.37 750.00 0 -4.68(-0.62%)
Jul 29, 2016 752.29 757.42 741.51 754.68 0 -2.60(-0.34%)
Jul 28, 2016 757.52 762.20 746.73 757.27 0 -6.49(-0.85%)
Jul 27, 2016 765.15 776.92 750.14 763.77 0 +1.20(+0.16%)
Jul 26, 2016 749.38 763.66 747.38 762.56 0 +12.46(+1.66%)
Jul 25, 2016 755.55 756.31 744.76 750.10 0 -4.67(-0.62%)
Jul 22, 2016 755.18 761.27 748.66 754.77 0 -3.34(-0.44%)
Jul 21, 2016 761.42 773.25 751.92 758.11 0 -1.30(-0.17%)
Jul 20, 2016 755.82 762.67 745.37 759.41 0 -4.73(-0.62%)
Jul 19, 2016 775.27 778.23 761.98 764.14 0 -23.19(-2.95%)
Jul 18, 2016 781.70 790.55 772.95 787.33 0 -3.74(-0.47%)
Jul 15, 2016 782.31 794.47 777.92 791.07 0 +5.07(+0.65%)
Jul 14, 2016 790.89 796.42 781.12 786.00 0 -0.69(-0.09%)
Jul 13, 2016 786.16 790.62 774.95 786.69 0 +1.81(+0.23%)
Jul 12, 2016 782.28 790.92 767.93 784.88 0 +32.55(+4.33%)
Jul 11, 2016 741.62 756.09 736.51 752.33 0 +19.67(+2.69%)
Jul 08, 2016 732.66 736.94 702.01 732.66 0 +30.65(+4.37%)
Jul 07, 2016 701.34 712.08 697.27 702.01 0 +5.95(+0.85%)
Jul 06, 2016 696.07 696.07 696.07 696.07 0 +0.38(+0.05%)
Jul 05, 2016 705.65 707.48 689.54 695.69 0 -8.86(-1.26%)
Jul 01, 2016 704.55 704.55 704.55 704.55 0 +17.21(+2.50%)
Jun 30, 2016 681.32 689.80 670.12 687.34 0 +15.11(+2.25%)
Jun 29, 2016 697.35 700.25 667.29 672.23 0 -14.13(-2.06%)
Jun 28, 2016 685.75 691.07 677.08 686.35 0 +18.51(+2.77%)
Jun 27, 2016 680.69 683.53 657.49 667.85 0 -15.29(-2.24%)
Jun 24, 2016 694.00 707.53 679.82 683.13 0 -50.01(-6.82%)
Jun 23, 2016 727.88 735.58 721.93 733.14 0 +17.91(+2.50%)
Jun 22, 2016 718.06 731.39 712.28 715.23 0 +2.92(+0.41%)
Jun 21, 2016 707.05 716.25 700.46 712.32 0 +5.47(+0.77%)
Jun 20, 2016 706.27 718.25 702.73 706.85 0 +19.55(+2.85%)
Jun 17, 2016 689.08 699.95 678.71 687.30 0 +2.36(+0.34%)
Jun 16, 2016 678.26 687.61 669.03 684.93 0 -2.54(-0.37%)
Jun 15, 2016 678.39 697.69 674.47 687.48 0 +18.61(+2.78%)
Jun 14, 2016 678.21 684.89 663.20 668.87 0 -10.25(-1.51%)
Jun 13, 2016 689.12 696.53 677.51 679.12 0 -13.51(-1.95%)
Jun 10, 2016 700.00 707.43 688.49 692.63 0 -20.21(-2.84%)
Jun 09, 2016 709.21 717.20 697.06 712.84 0 -1.37(-0.19%)
Jun 08, 2016 725.14 732.57 712.36 714.22 0 -1.44(-0.20%)
Jun 07, 2016 715.41 720.41 711.24 715.65 0 +2.00(+0.28%)
Jun 06, 2016 700.78 715.71 700.46 713.65 0 +18.65(+2.68%)
Jun 03, 2016 690.40 698.74 681.34 695.00 0 +10.26(+1.50%)
Jun 02, 2016 679.34 690.11 675.44 684.74 0 +4.84(+0.71%)
Jun 01, 2016 676.25 682.67 668.96 679.90 0 +0.04(+0.01%)
May 31, 2016 684.36 693.26 676.46 679.87 0 -1.84(-0.27%)
May 27, 2016 681.71 681.71 681.71 681.71 0 -7.57(-1.10%)
May 26, 2016 703.49 707.65 684.36 689.28 0 -3.22(-0.47%)
May 25, 2016 686.49 699.28 684.70 692.50 0 +10.01(+1.47%)
May 24, 2016 678.89 690.21 672.17 682.49 0 +10.27(+1.53%)
May 23, 2016 672.75 679.63 663.53 672.21 0 +4.52(+0.68%)
May 20, 2016 674.75 678.00 662.22 667.70 0 -0.43(-0.06%)
May 19, 2016 657.10 669.77 648.48 668.12 0 +3.08(+0.46%)
May 18, 2016 675.62 685.91 659.77 665.04 0 -18.82(-2.75%)
May 17, 2016 684.65 695.42 673.53 683.86 0 -3.75(-0.55%)
May 16, 2016 689.25 700.47 683.46 687.61 0 +12.17(+1.80%)
May 13, 2016 684.86 696.15 673.29 675.45 0 -16.48(-2.38%)
May 12, 2016 705.38 711.06 681.94 691.93 0 -7.14(-1.02%)
May 11, 2016 706.47 714.16 697.69 699.07 0 -6.66(-0.94%)
May 10, 2016 698.96 708.15 686.45 705.72 0 +13.90(+2.01%)
May 09, 2016 720.67 721.02 690.63 691.82 0 -39.61(-5.42%)
May 06, 2016 726.81 744.79 725.60 731.43 0 +2.99(+0.41%)
May 05, 2016 747.35 751.35 724.17 728.45 0 -12.88(-1.74%)
May 04, 2016 744.50 754.83 735.94 741.33 0 -9.16(-1.22%)
May 03, 2016 770.47 773.33 744.53 750.49 0 -36.78(-4.67%)
May 02, 2016 798.61 804.07 778.36 787.27 0 -10.61(-1.33%)
Apr 29, 2016 804.41 816.86 789.32 797.88 0 -7.53(-0.94%)
Apr 28, 2016 804.20 819.33 796.80 805.41 0 -7.73(-0.95%)
Apr 27, 2016 775.55 816.40 778.05 813.14 0 +40.19(+5.20%)
Apr 26, 2016 754.37 774.37 743.98 772.95 0 +25.89(+3.47%)
Apr 25, 2016 753.17 757.37 740.76 747.06 0 -12.04(-1.59%)
Apr 22, 2016 762.74 775.51 753.39 759.10 0 -5.62(-0.74%)
Apr 21, 2016 779.04 782.84 759.80 764.72 0 -8.28(-1.07%)
Apr 20, 2016 767.10 783.68 754.72 773.00 0 +3.19(+0.41%)
Apr 19, 2016 748.90 772.38 747.29 769.81 0 +28.70(+3.87%)
Apr 18, 2016 734.35 751.33 722.22 741.11 0 +2.16(+0.29%)
Apr 15, 2016 736.27 748.22 733.60 738.96 0 -0.74(-0.10%)
Apr 14, 2016 734.96 748.90 726.85 739.70 0 +5.61(+0.76%)
Apr 13, 2016 722.16 749.08 717.37 734.09 0 +21.76(+3.05%)
Apr 12, 2016 703.66 715.81 693.71 712.34 0 -9.99(-1.38%)
Apr 11, 2016 712.88 731.61 706.43 722.32 0 +26.29(+3.78%)
Apr 08, 2016 711.35 714.98 692.20 696.03 0 -1.37(-0.20%)
Apr 07, 2016 697.58 716.52 693.74 697.40 0 -6.66(-0.95%)
Apr 06, 2016 698.56 707.07 688.06 704.06 0 +6.47(+0.93%)
Apr 05, 2016 692.92 706.42 688.61 697.59 0 +0.59(+0.08%)
Apr 04, 2016 711.67 720.24 694.97 697.00 0 -16.02(-2.25%)
Apr 01, 2016 697.42 714.56 692.98 713.02 0 +10.23(+1.46%)
Mar 31, 2016 710.04 718.21 699.13 702.79 0 -8.68(-1.22%)
Mar 30, 2016 719.09 723.41 707.83 711.47 0 +0.33(+0.05%)
Mar 29, 2016 699.81 714.10 688.36 711.15 0 +1.02(+0.14%)
Mar 28, 2016 708.51 718.04 695.37 710.13 0 +7.36(+1.05%)
Mar 24, 2016 702.77 702.77 702.77 702.77 0 +11.54(+1.67%)
Mar 23, 2016 713.12 720.25 687.13 691.23 0 -33.91(-4.68%)
Mar 22, 2016 724.00 735.27 713.92 725.14 0 -5.84(-0.80%)
Mar 21, 2016 734.56 740.90 720.58 730.98 0 -11.20(-1.51%)
Mar 18, 2016 743.19 755.77 729.56 742.17 0 +0.54(+0.07%)
Mar 17, 2016 729.75 746.64 721.94 741.63 0 +17.51(+2.42%)
Mar 16, 2016 691.37 726.38 685.55 724.12 0 +32.03(+4.63%)
Mar 15, 2016 706.73 710.15 685.91 692.09 0 -27.89(-3.87%)
Mar 14, 2016 706.98 728.06 703.71 719.98 0 +5.06(+0.71%)
Mar 11, 2016 725.74 733.79 709.35 714.92 0 +1.86(+0.26%)
Mar 10, 2016 705.83 719.72 691.85 713.06 0 +3.26(+0.46%)
Mar 09, 2016 711.41 717.42 692.19 709.81 0 -2.45(-0.34%)
Mar 08, 2016 737.77 744.80 708.98 712.26 0 -39.09(-5.20%)
Mar 07, 2016 730.22 754.53 720.22 751.35 0 +18.66(+2.55%)
Mar 04, 2016 732.71 757.31 722.15 732.69 0 +7.96(+1.10%)
Mar 03, 2016 718.43 738.33 706.49 724.73 0 -2.34(-0.32%)
Mar 02, 2016 699.66 732.08 696.35 727.07 0 +30.65(+4.40%)
Mar 01, 2016 692.76 701.83 680.64 696.42 0 +16.08(+2.36%)
Feb 29, 2016 680.23 691.47 673.13 680.34 0 -8.42(-1.22%)
Feb 26, 2016 700.80 708.84 684.07 688.76 0 +7.78(+1.14%)
Feb 25, 2016 673.92 685.02 660.24 680.98 0 +2.17(+0.32%)
Feb 24, 2016 650.25 681.89 647.88 678.80 0 +23.75(+3.63%)
Feb 23, 2016 669.59 672.19 652.29 655.05 0 -17.66(-2.63%)
Feb 22, 2016 628.34 676.26 626.35 672.72 0 +59.97(+9.79%)
Feb 19, 2016 618.65 627.03 607.05 612.75 0 -10.75(-1.72%)
Feb 18, 2016 643.53 647.28 617.59 623.51 0 -18.00(-2.81%)
Feb 17, 2016 620.44 647.33 617.85 641.50 0 +21.51(+3.47%)
Feb 16, 2016 603.31 621.86 594.81 619.99 0 +28.12(+4.75%)
Feb 12, 2016 591.87 591.87 591.87 591.87 0 +22.26(+3.91%)
Feb 11, 2016 569.94 581.28 553.92 569.61 0 -16.38(-2.80%)
Feb 10, 2016 602.90 605.95 581.68 585.99 0 -13.23(-2.21%)
Feb 09, 2016 596.84 609.85 586.94 599.22 0 -8.63(-1.42%)
Feb 08, 2016 597.86 633.92 595.65 607.85 0 -10.29(-1.67%)
Feb 05, 2016 621.97 641.44 606.95 618.14 0 -12.15(-1.93%)
Feb 04, 2016 597.83 643.45 596.70 630.29 0 +34.49(+5.79%)
Feb 03, 2016 569.40 597.26 555.15 595.80 0 +40.88(+7.37%)
Feb 02, 2016 559.38 563.38 550.01 554.92 0 -8.85(-1.57%)
Feb 01, 2016 573.58 576.13 557.20 563.78 0 -10.04(-1.75%)
Jan 29, 2016 551.77 574.53 551.28 573.82 0 +24.39(+4.44%)
Jan 28, 2016 556.11 561.75 536.37 549.43 0 +5.65(+1.04%)
Jan 27, 2016 551.33 564.59 540.93 543.78 0 -14.27(-2.56%)
Jan 26, 2016 541.98 560.88 535.23 558.05 0 +18.67(+3.46%)
Jan 25, 2016 543.79 554.33 537.30 539.38 0 -7.84(-1.43%)
Jan 22, 2016 566.79 574.51 542.40 547.22 0 -4.07(-0.74%)
Jan 21, 2016 532.95 562.43 531.07 551.29 0 +14.74(+2.75%)
Jan 20, 2016 533.78 540.92 502.09 536.55 0 +1.40(+0.26%)
Jan 19, 2016 550.21 552.54 523.92 535.15 0 -1.47(-0.27%)
Jan 15, 2016 536.62 536.62 536.62 536.62 0 -23.76(-4.24%)
Jan 14, 2016 549.18 567.07 536.22 560.38 0 +8.21(+1.49%)
Jan 13, 2016 566.63 573.55 549.22 552.17 0 -11.52(-2.04%)
Jan 12, 2016 599.10 601.13 551.75 563.68 0 -32.18(-5.40%)
Jan 11, 2016 611.37 612.64 587.83 595.87 0 -6.43(-1.07%)
Jan 08, 2016 629.37 632.97 599.65 602.29 0 -10.09(-1.65%)
Jan 07, 2016 618.73 627.74 608.63 612.38 0 -26.30(-4.12%)
Jan 06, 2016 658.10 662.66 634.72 638.68 0 -35.24(-5.23%)
Jan 05, 2016 696.21 699.36 667.22 673.92 0 -20.05(-2.89%)
Jan 04, 2016 684.28 700.08 677.53 693.97 0 -15.12(-2.13%)
Dec 31, 2015 709.10 709.10 709.10 709.10 0 -9.31(-1.30%)
Dec 30, 2015 717.28 723.68 710.53 718.40 0 -9.06(-1.25%)
Dec 29, 2015 725.95 736.65 719.11 727.47 0 +8.82(+1.23%)
Dec 28, 2015 719.40 722.23 707.08 718.64 0 -8.92(-1.23%)
Dec 24, 2015 727.56 727.56 727.56 727.56 0 +0.06(+0.01%)
Dec 23, 2015 703.62 731.41 699.74 727.51 0 +35.43(+5.12%)
Dec 22, 2015 677.38 694.18 670.58 692.08 0 +15.24(+2.25%)
Dec 21, 2015 678.02 685.52 667.78 676.84 0 +8.64(+1.29%)
Dec 18, 2015 662.16 681.15 654.61 668.20 0 +4.79(+0.72%)
Dec 17, 2015 669.99 672.76 657.00 663.41 0 -8.63(-1.28%)
Dec 16, 2015 670.17 674.58 659.32 672.04 0 +20.15(+3.09%)
Dec 15, 2015 650.98 664.72 647.20 651.89 0 +4.29(+0.66%)
Dec 14, 2015 637.22 651.42 626.98 647.60 0 +11.85(+1.86%)
Dec 11, 2015 639.84 647.03 628.84 635.75 0 -19.90(-3.03%)
Dec 10, 2015 635.30 665.56 631.09 655.65 0 +15.07(+2.35%)
Dec 09, 2015 634.36 646.53 625.79 640.58 0 +8.92(+1.41%)
Dec 08, 2015 643.61 650.07 625.15 631.66 0 -30.11(-4.55%)
Dec 07, 2015 684.00 686.66 654.65 661.77 0 -20.51(-3.01%)
Dec 04, 2015 664.74 684.51 662.47 682.29 0 +19.04(+2.87%)
Dec 03, 2015 681.07 686.81 658.64 663.24 0 -19.36(-2.84%)
Dec 02, 2015 688.15 697.20 679.29 682.60 0 -7.31(-1.06%)
Dec 01, 2015 687.75 697.13 683.14 689.91 0 +5.91(+0.86%)
Nov 30, 2015 681.05 693.72 678.90 684.00 0 +3.86(+0.57%)
Nov 27, 2015 677.85 688.10 675.92 680.15 0 -2.46(-0.36%)
Nov 25, 2015 682.61 682.61 682.61 682.61 0 +15.33(+2.30%)
Nov 24, 2015 662.66 673.01 657.23 667.27 0 +1.63(+0.24%)
Nov 23, 2015 665.65 666.55 665.02 665.65 0 +13.93(+2.14%)
Nov 20, 2015 659.13 665.05 646.31 651.72 0 -3.08(-0.47%)
Nov 19, 2015 643.99 659.12 641.69 654.79 0 +15.80(+2.47%)
Nov 18, 2015 631.39 639.38 626.59 639.00 0 +8.36(+1.33%)
Nov 17, 2015 635.54 642.64 628.20 630.63 0 -2.27(-0.36%)
Nov 16, 2015 616.12 634.93 612.63 632.90 0 +22.48(+3.68%)
Nov 13, 2015 605.99 618.08 601.41 610.42 0 -0.17(-0.03%)
Nov 12, 2015 618.39 622.92 607.95 610.59 0 -13.60(-2.18%)
Nov 11, 2015 639.55 645.23 622.33 624.19 0 -12.24(-1.92%)
Nov 10, 2015 647.47 651.70 632.82 636.43 0 -12.80(-1.97%)
Nov 09, 2015 667.49 671.90 642.87 649.23 0 -24.48(-3.63%)
Nov 06, 2015 670.05 678.38 662.22 673.71 0 -2.43(-0.36%)
Nov 05, 2015 678.36 682.39 666.14 676.14 0 -11.97(-1.74%)
Nov 04, 2015 692.99 697.53 681.54 688.12 0 +7.30(+1.07%)
Nov 03, 2015 666.61 691.75 665.89 680.82 0 +12.70(+1.90%)
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.