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, 2010 1240 1245 1203 1209 0 -24.27(-1.97%)
Apr 29, 2010 1227 1243 1220 1233 0 +12.28(+1.01%)
Apr 28, 2010 1223 1232 1205 1221 0 +6.34(+0.52%)
Apr 27, 2010 1260 1264 1212 1215 0 -65.85(-5.14%)
Apr 26, 2010 1290 1300 1277 1280 0 -4.94(-0.38%)
Apr 23, 2010 1269 1290 1258 1285 0 +9.65(+0.76%)
Apr 22, 2010 1259 1278 1240 1276 0 +6.88(+0.54%)
Apr 21, 2010 1281 1289 1256 1269 0 -12.40(-0.97%)
Apr 20, 2010 1289 1298 1271 1281 0 +11.52(+0.91%)
Apr 19, 2010 1270 1282 1250 1270 0 -19.88(-1.54%)
Apr 16, 2010 1316 1323 1280 1290 0 -59.47(-4.41%)
Apr 15, 2010 1351 1362 1344 1349 0 -2.24(-0.17%)
Apr 14, 2010 1346 1355 1331 1351 0 +9.46(+0.70%)
Apr 13, 2010 1338 1345 1321 1342 0 -19.78(-1.45%)
Apr 12, 2010 1365 1378 1354 1362 0 +6.52(+0.48%)
Apr 09, 2010 1367 1376 1342 1355 0 +1.47(+0.11%)
Apr 08, 2010 1327 1355 1316 1354 0 +26.39(+1.99%)
Apr 07, 2010 1347 1357 1316 1327 0 -11.43(-0.85%)
Apr 06, 2010 1308 1347 1306 1339 0 +17.75(+1.34%)
Apr 05, 2010 1311 1326 1303 1321 0 +8.15(+0.62%)
Apr 01, 2010 1313 1313 1313 0 +37.35(+2.93%)
Mar 31, 2010 1282 1293 1273 1275 0 -24.83(-1.91%)
Mar 30, 2010 1296 1309 1285 1300 0 +16.38(+1.28%)
Mar 29, 2010 1282 1289 1271 1284 0 +16.70(+1.32%)
Mar 26, 2010 1276 1294 1256 1267 0 +8.47(+0.67%)
Mar 25, 2010 1293 1305 1255 1259 0 -28.19(-2.19%)
Mar 24, 2010 1294 1302 1285 1287 0 -22.01(-1.68%)
Mar 23, 2010 1289 1313 1278 1309 0 +17.68(+1.37%)
Mar 22, 2010 1272 1299 1258 1291 0 -9.04(-0.70%)
Mar 19, 2010 1315 1326 1285 1300 0 +15.89(+1.24%)
Mar 18, 2010 1306 1321 1281 1284 0 -21.34(-1.63%)
Mar 17, 2010 1280 1329 1278 1306 0 +50.82(+4.05%)
Mar 16, 2010 1244 1255 1232 1255 0 +16.60(+1.34%)
Mar 15, 2010 1231 1242 1226 1238 0 -17.94(-1.43%)
Mar 12, 2010 1266 1275 1251 1256 0 +0.49(+0.04%)
Mar 11, 2010 1253 1258 1236 1256 0 -7.12(-0.56%)
Mar 10, 2010 1266 1277 1255 1263 0 +1.75(+0.14%)
Mar 09, 2010 1261 1273 1253 1261 0 -11.23(-0.88%)
Mar 08, 2010 1286 1291 1266 1272 0 +1.35(+0.11%)
Mar 05, 2010 1242 1279 1236 1271 0 +49.16(+4.02%)
Mar 04, 2010 1221 1233 1212 1222 0 -11.47(-0.93%)
Mar 03, 2010 1224 1246 1220 1233 0 +15.47(+1.27%)
Mar 02, 2010 1230 1240 1215 1218 0 +0.31(+0.03%)
Mar 01, 2010 1203 1224 1199 1218 0 +28.58(+2.40%)
Feb 26, 2010 1193 1200 1171 1189 0 +4.01(+0.34%)
Feb 25, 2010 1160 1190 1146 1185 0 +8.72(+0.74%)
Feb 24, 2010 1176 1195 1161 1176 0 +2.94(+0.25%)
Feb 23, 2010 1199 1204 1164 1173 0 -23.20(-1.94%)
Feb 22, 2010 1209 1212 1191 1197 0 +3.63(+0.30%)
Feb 19, 2010 1188 1205 1179 1193 0 -15.70(-1.30%)
Feb 18, 2010 1196 1214 1190 1209 0 -4.63(-0.38%)
Feb 17, 2010 1236 1237 1202 1213 0 -11.13(-0.91%)
Feb 16, 2010 1214 1233 1198 1224 0 +41.94(+3.55%)
Feb 12, 2010 1182 1182 1182 0 -30.76(-2.54%)
Feb 11, 2010 1182 1217 1169 1213 0 +41.66(+3.56%)
Feb 10, 2010 1183 1190 1154 1172 0 -10.26(-0.87%)
Feb 09, 2010 1174 1197 1157 1182 0 +31.79(+2.76%)
Feb 08, 2010 1164 1184 1136 1150 0 -24.63(-2.10%)
Feb 05, 2010 1163 1177 1123 1175 0 +8.77(+0.75%)
Feb 04, 2010 1210 1211 1165 1166 0 -78.14(-6.28%)
Feb 03, 2010 1250 1268 1228 1244 0 -10.34(-0.82%)
Feb 02, 2010 1252 1269 1235 1254 0 +41.09(+3.39%)
Feb 01, 2010 1202 1234 1195 1213 0 +34.78(+2.95%)
Jan 29, 2010 1211 1224 1169 1178 0 -19.24(-1.61%)
Jan 28, 2010 1239 1243 1169 1198 0 -25.28(-2.07%)
Jan 27, 2010 1239 1248 1192 1223 0 -25.43(-2.04%)
Jan 26, 2010 1251 1284 1233 1248 0 -26.34(-2.07%)
Jan 25, 2010 1297 1306 1263 1275 0 +3.92(+0.31%)
Jan 22, 2010 1324 1327 1262 1271 0 -63.31(-4.75%)
Jan 21, 2010 1397 1406 1331 1334 0 -92.30(-6.47%)
Jan 20, 2010 1444 1447 1410 1426 0 -45.29(-3.08%)
Jan 19, 2010 1453 1482 1443 1472 0 +14.55(+1.00%)
Jan 15, 2010 1457 1457 1457 0 -25.02(-1.69%)
Jan 14, 2010 1485 1499 1476 1482 0 -3.94(-0.27%)
Jan 13, 2010 1475 1490 1449 1486 0 +5.07(+0.34%)
Jan 12, 2010 1529 1536 1472 1481 0 -130.21(-8.08%)
Jan 11, 2010 1621 1627 1587 1611 0 +54.90(+3.53%)
Jan 08, 2010 1515 1558 1513 1556 0 +31.23(+2.05%)
Jan 07, 2010 1527 1536 1503 1525 0 -20.54(-1.33%)
Jan 06, 2010 1512 1552 1507 1546 0 +70.76(+4.80%)
Jan 05, 2010 1502 1512 1462 1475 0 +20.74(+1.43%)
Jan 04, 2010 1431 1467 1426 1454 0 +58.22(+4.17%)
Dec 31, 2009 1396 1396 1396 0 -12.28(-0.87%)
Dec 30, 2009 1391 1411 1378 1408 0 +15.20(+1.09%)
Dec 29, 2009 1402 1411 1386 1393 0 -2.96(-0.21%)
Dec 28, 2009 1418 1422 1388 1396 0 -21.86(-1.54%)
Dec 24, 2009 1406 1424 1403 1418 0 +17.74(+1.27%)
Dec 23, 2009 1386 1402 1375 1400 0 +26.21(+1.91%)
Dec 22, 2009 1365 1377 1354 1374 0 -4.44(-0.32%)
Dec 21, 2009 1343 1390 1342 1378 0 +59.78(+4.53%)
Dec 18, 2009 1316 1329 1286 1319 0 -2.78(-0.21%)
Dec 17, 2009 1337 1346 1315 1321 0 -40.74(-2.99%)
Dec 16, 2009 1346 1375 1344 1362 0 +10.14(+0.75%)
Dec 15, 2009 1345 1370 1338 1352 0 -5.28(-0.39%)
Dec 14, 2009 1359 1365 1348 1357 0 +13.42(+1.00%)
Dec 11, 2009 1290 1349 1288 1344 0 +69.19(+5.43%)
Dec 10, 2009 1266 1286 1257 1275 0 +14.42(+1.14%)
Dec 09, 2009 1245 1262 1231 1260 0 +23.33(+1.89%)
Dec 08, 2009 1247 1251 1232 1237 0 -30.19(-2.38%)
Dec 07, 2009 1259 1287 1256 1267 0 -7.98(-0.63%)
Dec 04, 2009 1314 1329 1249 1275 0 -17.85(-1.38%)
Dec 03, 2009 1312 1319 1288 1293 0 -6.20(-0.48%)
Dec 02, 2009 1262 1304 1257 1299 0 +43.60(+3.47%)
Dec 01, 2009 1252 1271 1246 1255 0 +27.57(+2.25%)
Nov 30, 2009 1237 1245 1217 1228 0 -6.50(-0.53%)
Nov 27, 2009 1210 1251 1206 1234 0 -42.89(-3.36%)
Nov 25, 2009 1277 1277 1277 0 +28.80(+2.31%)
Nov 24, 2009 1259 1266 1237 1248 0 -12.18(-0.97%)
Nov 23, 2009 1281 1293 1254 1261 0 +5.73(+0.46%)
Nov 20, 2009 1245 1258 1238 1255 0 -5.96(-0.47%)
Nov 19, 2009 1280 1282 1248 1261 0 -38.56(-2.97%)
Nov 18, 2009 1305 1309 1285 1299 0 -18.44(-1.40%)
Nov 17, 2009 1300 1319 1283 1318 0 +3.56(+0.27%)
Nov 16, 2009 1288 1324 1287 1314 0 +51.03(+4.04%)
Nov 13, 2009 1256 1272 1247 1263 0 +4.65(+0.37%)
Nov 12, 2009 1280 1298 1253 1259 0 -29.73(-2.31%)
Nov 11, 2009 1303 1315 1282 1288 0 +2.53(+0.20%)
Nov 10, 2009 1278 1297 1266 1286 0 -5.40(-0.42%)
Nov 09, 2009 1274 1297 1270 1291 0 +34.97(+2.78%)
Nov 06, 2009 1233 1273 1230 1256 0 +13.81(+1.11%)
Nov 05, 2009 1236 1256 1232 1242 0 +16.34(+1.33%)
Nov 04, 2009 1259 1268 1223 1226 0 -7.00(-0.57%)
Nov 03, 2009 1184 1243 1179 1233 0 +15.08(+1.24%)
Nov 02, 2009 1219 1249 1184 1218 0 +9.55(+0.79%)
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%)
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.