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 (%)
Apr 30, 2012 783.55 788.27 770.76 777.45 0 -13.80(-1.74%)
Apr 27, 2012 785.77 801.26 777.29 791.25 0 +6.96(+0.89%)
Apr 26, 2012 779.57 788.94 775.78 784.30 0 +3.28(+0.42%)
Apr 25, 2012 777.94 784.29 769.61 781.01 0 +13.50(+1.76%)
Apr 24, 2012 765.77 775.56 760.89 767.51 0 +5.61(+0.74%)
Apr 23, 2012 760.77 767.62 749.43 761.90 0 -16.57(-2.13%)
Apr 20, 2012 785.69 793.61 775.61 778.47 0 +5.84(+0.76%)
Apr 19, 2012 781.63 788.59 765.88 772.63 0 -9.32(-1.19%)
Apr 18, 2012 780.01 789.69 776.27 781.95 0 -2.69(-0.34%)
Apr 17, 2012 780.08 790.65 776.26 784.64 0 +8.37(+1.08%)
Apr 16, 2012 784.84 787.30 768.18 776.27 0 -2.59(-0.33%)
Apr 13, 2012 792.39 795.69 774.37 778.86 0 -21.22(-2.65%)
Apr 12, 2012 779.32 804.20 777.59 800.08 0 +27.91(+3.62%)
Apr 11, 2012 773.82 787.51 768.62 772.17 0 +31.66(+4.28%)
Apr 10, 2012 760.27 762.81 735.35 740.50 0 -16.61(-2.19%)
Apr 09, 2012 752.76 766.21 748.91 757.11 0 -9.25(-1.21%)
Apr 05, 2012 767.99 781.03 757.75 766.36 0 -1.01(-0.13%)
Apr 04, 2012 771.48 779.04 762.66 767.36 0 -19.18(-2.44%)
Apr 03, 2012 791.70 797.01 778.74 786.55 0 -8.82(-1.11%)
Apr 02, 2012 775.19 799.76 774.88 795.37 0 +11.33(+1.45%)
Mar 30, 2012 795.20 796.38 780.94 784.04 0 +2.50(+0.32%)
Mar 29, 2012 769.46 785.08 764.23 781.53 0 +6.80(+0.88%)
Mar 28, 2012 791.20 791.89 769.02 774.73 0 -18.20(-2.30%)
Mar 27, 2012 807.27 812.17 792.79 792.93 0 -9.50(-1.18%)
Mar 26, 2012 799.76 806.77 792.97 802.43 0 +7.91(+1.00%)
Mar 23, 2012 785.02 802.77 780.89 794.52 0 +7.70(+0.98%)
Mar 22, 2012 798.48 800.11 782.44 786.83 0 -21.60(-2.67%)
Mar 21, 2012 813.81 818.22 800.75 808.42 0 -2.32(-0.29%)
Mar 20, 2012 816.04 817.99 797.77 810.75 0 -18.90(-2.28%)
Mar 19, 2012 822.62 839.99 821.48 829.64 0 +0.67(+0.08%)
Mar 16, 2012 830.77 845.07 818.94 828.97 0 +1.07(+0.13%)
Mar 15, 2012 819.92 830.65 813.44 827.90 0 +6.84(+0.83%)
Mar 14, 2012 829.29 834.87 816.90 821.06 0 -9.55(-1.15%)
Mar 13, 2012 808.36 833.94 803.77 830.61 0 +33.44(+4.19%)
Mar 12, 2012 796.40 805.63 789.93 797.17 0 +1.09(+0.14%)
Mar 09, 2012 793.03 807.15 788.64 796.08 0 +5.91(+0.75%)
Mar 08, 2012 787.04 795.38 776.18 790.16 0 +10.56(+1.35%)
Mar 07, 2012 778.53 782.80 770.18 779.60 0 +14.33(+1.87%)
Mar 06, 2012 781.31 785.29 762.48 765.27 0 -41.81(-5.18%)
Mar 05, 2012 828.32 828.91 803.25 807.08 0 -30.65(-3.66%)
Mar 02, 2012 841.87 847.27 831.09 837.72 0 -5.78(-0.69%)
Mar 01, 2012 840.77 847.68 835.16 843.51 0 +7.62(+0.91%)
Feb 29, 2012 853.97 862.11 834.31 835.88 0 -17.90(-2.10%)
Feb 28, 2012 848.70 857.67 842.25 853.78 0 +10.63(+1.26%)
Feb 27, 2012 842.32 850.44 835.44 843.15 0 -9.00(-1.06%)
Feb 24, 2012 853.12 862.75 848.24 852.14 0 -3.62(-0.42%)
Feb 23, 2012 849.05 857.71 842.39 855.77 0 +6.17(+0.73%)
Feb 22, 2012 853.07 857.60 841.84 849.59 0 +7.27(+0.86%)
Feb 21, 2012 837.21 851.93 830.36 842.32 0 +8.44(+1.01%)
Feb 17, 2012 833.88 833.88 833.88 0 -13.03(-1.54%)
Feb 16, 2012 834.19 848.19 826.54 846.91 0 +11.26(+1.35%)
Feb 15, 2012 849.77 850.41 833.29 835.65 0 +4.80(+0.58%)
Feb 14, 2012 836.54 840.14 821.54 830.85 0 -15.64(-1.85%)
Feb 13, 2012 851.60 854.36 839.90 846.49 0 +8.64(+1.03%)
Feb 10, 2012 849.76 851.72 832.34 837.85 0 -31.96(-3.67%)
Feb 09, 2012 874.90 879.81 860.25 869.80 0 +10.92(+1.27%)
Feb 08, 2012 861.90 875.00 852.83 858.88 0 +14.77(+1.75%)
Feb 07, 2012 846.24 851.97 837.45 844.11 0 -7.62(-0.90%)
Feb 06, 2012 848.04 856.22 844.37 851.74 0 -6.37(-0.74%)
Feb 03, 2012 846.42 861.31 841.55 858.11 0 +26.26(+3.16%)
Feb 02, 2012 824.79 838.57 820.58 831.85 0 +15.22(+1.86%)
Feb 01, 2012 815.22 824.98 807.63 816.63 0 +7.75(+0.96%)
Jan 31, 2012 826.37 829.14 800.74 808.88 0 -8.15(-1.00%)
Jan 30, 2012 828.56 836.12 809.37 817.03 0 -32.96(-3.88%)
Jan 27, 2012 835.59 853.03 829.42 849.99 0 +5.85(+0.69%)
Jan 26, 2012 863.31 870.67 837.30 844.14 0 -11.46(-1.34%)
Jan 25, 2012 833.76 857.29 823.58 855.60 0 +17.68(+2.11%)
Jan 24, 2012 825.84 840.91 819.64 837.91 0 +2.48(+0.30%)
Jan 23, 2012 827.84 843.69 822.72 835.43 0 +9.26(+1.12%)
Jan 20, 2012 824.38 829.45 816.44 826.17 0 -2.86(-0.34%)
Jan 19, 2012 823.65 837.26 819.27 829.03 0 +18.96(+2.34%)
Jan 18, 2012 791.05 811.65 788.29 810.07 0 +18.04(+2.28%)
Jan 17, 2012 800.68 809.28 786.49 792.03 0 +11.97(+1.53%)
Jan 13, 2012 780.06 780.06 780.06 0 -7.38(-0.94%)
Jan 12, 2012 781.13 790.84 766.10 787.44 0 +15.85(+2.05%)
Jan 11, 2012 761.76 776.26 757.38 771.60 0 +10.35(+1.36%)
Jan 10, 2012 770.15 782.59 755.56 761.25 0 +11.61(+1.55%)
Jan 09, 2012 739.64 753.44 735.31 749.63 0 +19.49(+2.67%)
Jan 06, 2012 728.41 737.73 723.16 730.15 0 -15.46(-2.07%)
Jan 05, 2012 740.02 752.17 729.25 745.61 0 -2.23(-0.30%)
Jan 04, 2012 733.12 752.30 727.93 747.85 0 +45.13(+6.42%)
Dec 30, 2011 699.57 705.89 695.82 702.71 0 -0.18(-0.03%)
Dec 29, 2011 696.52 705.87 695.12 702.89 0 +11.17(+1.61%)
Dec 28, 2011 709.96 713.29 688.88 691.72 0 -24.44(-3.41%)
Dec 27, 2011 717.65 725.36 712.36 716.16 0 -6.39(-0.88%)
Dec 23, 2011 722.55 722.55 722.55 0 +8.49(+1.19%)
Dec 21, 2011 713.44 720.99 702.02 714.06 0 -3.68(-0.51%)
Dec 20, 2011 696.31 719.25 695.24 717.74 0 +34.55(+5.06%)
Dec 19, 2011 705.04 708.11 680.58 683.19 0 -27.93(-3.93%)
Dec 16, 2011 713.45 722.99 701.81 711.12 0 +9.45(+1.35%)
Dec 15, 2011 719.88 722.99 697.06 701.68 0 -8.57(-1.21%)
Dec 14, 2011 716.21 727.99 705.54 710.24 0 -15.19(-2.09%)
Dec 13, 2011 750.45 757.32 720.25 725.43 0 -20.79(-2.79%)
Dec 12, 2011 756.60 759.84 737.21 746.23 0 -29.58(-3.81%)
Dec 09, 2011 761.42 780.70 759.66 775.80 0 +20.04(+2.65%)
Dec 08, 2011 786.14 789.47 752.43 755.77 0 -36.20(-4.57%)
Dec 07, 2011 787.51 796.66 778.14 791.97 0 +2.93(+0.37%)
Dec 06, 2011 789.74 798.08 780.86 789.04 0 -8.47(-1.06%)
Dec 05, 2011 795.29 807.45 788.21 797.51 0 +16.60(+2.13%)
Dec 02, 2011 794.04 799.75 779.36 780.91 0 -9.41(-1.19%)
Dec 01, 2011 792.53 800.82 779.33 790.32 0 -6.81(-0.85%)
Nov 30, 2011 781.05 800.95 773.86 797.12 0 +49.87(+6.67%)
Nov 29, 2011 758.03 763.28 742.27 747.26 0 -8.80(-1.16%)
Nov 28, 2011 745.52 763.98 740.35 756.06 0 +43.29(+6.07%)
Nov 25, 2011 709.90 727.18 706.95 712.76 0 +7.52(+1.07%)
Nov 23, 2011 705.24 705.24 705.24 0 -33.79(-4.57%)
Nov 22, 2011 750.47 756.50 728.43 739.03 0 -7.39(-0.99%)
Nov 21, 2011 752.97 758.97 731.69 746.42 0 -25.16(-3.26%)
Nov 18, 2011 777.71 783.91 764.42 771.57 0 -0.87(-0.11%)
Nov 17, 2011 802.28 809.96 768.03 772.44 0 -30.68(-3.82%)
Nov 16, 2011 823.33 829.10 800.63 803.12 0 -33.82(-4.04%)
Nov 15, 2011 828.44 844.07 821.18 836.94 0 +1.74(+0.21%)
Nov 14, 2011 847.50 853.87 828.63 835.20 0 -20.57(-2.40%)
Nov 11, 2011 839.28 863.12 836.83 855.77 0 +30.09(+3.64%)
Nov 10, 2011 830.66 838.48 812.57 825.68 0 +0.85(+0.10%)
Nov 09, 2011 847.76 852.96 819.54 824.83 0 -57.98(-6.57%)
Nov 08, 2011 883.33 888.26 858.18 882.81 0 -6.23(-0.70%)
Nov 07, 2011 892.75 908.11 871.52 889.03 0 -6.25(-0.70%)
Nov 04, 2011 889.75 899.32 868.79 895.29 0 +6.57(+0.74%)
Nov 03, 2011 883.06 894.94 862.13 888.72 0 +19.61(+2.26%)
Nov 02, 2011 861.78 874.12 848.12 869.11 0 +43.46(+5.26%)
Nov 01, 2011 814.64 847.51 801.57 825.65 0 -28.65(-3.35%)
Oct 31, 2011 895.42 898.41 853.72 854.31 0 -73.12(-7.88%)
Oct 28, 2011 917.20 940.89 903.57 927.43 0 +4.76(+0.52%)
Oct 27, 2011 888.42 936.41 883.99 922.66 0 +97.51(+11.82%)
Oct 26, 2011 825.62 835.36 802.05 825.16 0 +19.98(+2.48%)
Oct 25, 2011 831.82 839.65 803.61 805.17 0 -31.27(-3.74%)
Oct 24, 2011 806.05 845.16 801.88 836.44 0 +43.00(+5.42%)
Oct 21, 2011 780.60 795.35 774.99 793.45 0 +29.67(+3.88%)
Oct 20, 2011 763.02 771.07 743.71 763.78 0 +0.45(+0.06%)
Oct 19, 2011 788.11 791.46 759.75 763.33 0 -37.83(-4.72%)
Oct 18, 2011 769.33 805.52 749.27 801.15 0 +23.63(+3.04%)
Oct 17, 2011 824.32 826.54 773.70 777.52 0 -37.44(-4.59%)
Oct 14, 2011 817.17 824.62 795.59 814.97 0 +1.27(+0.16%)
Oct 13, 2011 811.79 819.32 786.06 813.69 0 -7.23(-0.88%)
Oct 12, 2011 809.77 844.06 797.19 820.93 0 +20.65(+2.58%)
Oct 11, 2011 781.94 811.53 774.64 800.28 0 +17.89(+2.29%)
Oct 10, 2011 771.71 783.95 764.19 782.39 0 +28.26(+3.75%)
Oct 07, 2011 788.25 790.56 741.92 754.13 0 -13.36(-1.74%)
Oct 06, 2011 766.75 774.95 751.74 767.49 0 +24.76(+3.33%)
Oct 05, 2011 723.70 747.39 711.22 742.73 0 +23.34(+3.24%)
Oct 04, 2011 685.06 723.16 665.07 719.39 0 +25.73(+3.71%)
Oct 03, 2011 726.16 737.07 690.66 693.66 0 -31.57(-4.35%)
Sep 30, 2011 755.12 760.17 723.34 725.23 0 -51.24(-6.60%)
Sep 29, 2011 785.64 792.16 755.83 776.46 0 +10.21(+1.33%)
Sep 28, 2011 811.53 814.61 763.81 766.26 0 -49.88(-6.11%)
Sep 27, 2011 827.25 846.69 808.05 816.14 0 +17.74(+2.22%)
Sep 26, 2011 785.55 799.25 763.28 798.40 0 +27.23(+3.53%)
Sep 23, 2011 763.05 784.04 757.22 771.18 0 -2.86(-0.37%)
Sep 22, 2011 791.75 803.95 761.76 774.04 0 -58.96(-7.08%)
Sep 21, 2011 870.45 875.44 832.92 833.00 0 -41.13(-4.71%)
Sep 20, 2011 894.94 899.00 870.11 874.14 0 -24.17(-2.69%)
Sep 19, 2011 909.71 911.94 886.42 898.30 0 -35.05(-3.76%)
Sep 16, 2011 935.01 942.51 919.62 933.35 0 +4.40(+0.47%)
Sep 15, 2011 925.51 931.54 911.51 928.95 0 +11.10(+1.21%)
Sep 14, 2011 925.10 926.93 891.67 917.85 0 +7.17(+0.79%)
Sep 13, 2011 905.97 916.62 893.22 910.68 0 +8.06(+0.89%)
Sep 12, 2011 890.07 912.38 879.80 902.62 0 -9.74(-1.07%)
Sep 09, 2011 930.46 934.94 904.66 912.36 0 -34.69(-3.66%)
Sep 08, 2011 956.46 970.75 942.86 947.05 0 -26.38(-2.71%)
Sep 07, 2011 950.33 975.33 944.84 973.43 0 +26.30(+2.78%)
Sep 06, 2011 922.08 952.30 914.22 947.14 0 -25.47(-2.62%)
Sep 02, 2011 972.60 972.60 972.60 0 -37.88(-3.75%)
Sep 01, 2011 1028 1040 1010 1010 0 -15.94(-1.55%)
Aug 31, 2011 1012 1035 1007 1026 0 +23.64(+2.36%)
Aug 30, 2011 990.43 1009 981.06 1003 0 +8.33(+0.84%)
Aug 29, 2011 976.13 998.25 969.78 994.45 0 +17.89(+1.83%)
Aug 26, 2011 951.57 981.51 935.61 976.56 0 +14.27(+1.48%)
Aug 25, 2011 992.51 997.62 954.29 962.29 0 -17.37(-1.77%)
Aug 24, 2011 963.31 982.73 952.94 979.67 0 +13.05(+1.35%)
Aug 23, 2011 934.68 966.73 924.77 966.62 0 +52.59(+5.75%)
Aug 22, 2011 951.43 952.72 911.64 914.03 0 -5.48(-0.60%)
Aug 19, 2011 922.87 961.44 911.84 919.51 0 -32.82(-3.45%)
Aug 18, 2011 979.77 982.92 944.28 952.33 0 -58.17(-5.76%)
Aug 17, 2011 1016 1034 1001 1010 0 +0.92(+0.09%)
Aug 16, 2011 1015 1030 999.20 1010 0 -27.38(-2.64%)
Aug 15, 2011 1027 1040 1021 1037 0 +28.92(+2.87%)
Aug 12, 2011 1026 1032 997.16 1008 0 -8.20(-0.81%)
Aug 11, 2011 975.77 1028 959.47 1016 0 +42.54(+4.37%)
Aug 10, 2011 1005 1016 966.00 973.70 0 -57.06(-5.54%)
Aug 09, 2011 1015 1036 953.04 1031 0 +84.97(+8.98%)
Aug 08, 2011 1018 1034 941.19 945.79 0 -115.89(-10.92%)
Aug 05, 2011 1093 1102 1019 1062 0 -16.94(-1.57%)
Aug 04, 2011 1149 1153 1078 1079 0 -90.43(-7.74%)
Aug 03, 2011 1162 1173 1133 1169 0 +6.74(+0.58%)
Aug 02, 2011 1199 1210 1162 1162 0 -49.59(-4.09%)
Aug 01, 2011 1236 1243 1194 1212 0 -2.48(-0.20%)
Jul 29, 2011 1202 1229 1197 1214 0 -15.09(-1.23%)
Jul 28, 2011 1226 1251 1217 1229 0 +27.12(+2.26%)
Jul 27, 2011 1234 1238 1201 1202 0 -17.16(-1.41%)
Jul 26, 2011 1223 1232 1210 1220 0 -6.58(-0.54%)
Jul 25, 2011 1223 1235 1220 1226 0 -15.70(-1.26%)
Jul 22, 2011 1236 1244 1234 1242 0 +2.91(+0.23%)
Jul 21, 2011 1225 1241 1217 1239 0 +15.00(+1.23%)
Jul 20, 2011 1223 1235 1218 1224 0 +2.98(+0.24%)
Jul 19, 2011 1210 1225 1205 1221 0 +27.33(+2.29%)
Jul 18, 2011 1204 1207 1185 1194 0 -24.43(-2.01%)
Jul 15, 2011 1220 1224 1206 1218 0 +7.20(+0.59%)
Jul 14, 2011 1241 1246 1207 1211 0 -30.54(-2.46%)
Jul 13, 2011 1238 1255 1231 1241 0 +18.27(+1.49%)
Jul 12, 2011 1230 1250 1221 1223 0 -17.72(-1.43%)
Jul 11, 2011 1255 1261 1228 1241 0 -35.55(-2.79%)
Jul 08, 2011 1271 1280 1261 1276 0 -9.55(-0.74%)
Jul 07, 2011 1280 1296 1272 1286 0 +16.71(+1.32%)
Jul 06, 2011 1271 1277 1259 1269 0 -15.17(-1.18%)
Jul 05, 2011 1288 1291 1272 1284 0 -18.60(-1.43%)
Jul 01, 2011 1303 1303 1303 0 +24.48(+1.91%)
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%)
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.