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, 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%)
Nov 01, 2013 721.10 724.67 706.57 716.33 0 -1.85(-0.26%)
Oct 31, 2013 732.86 737.98 708.39 718.17 0 -17.18(-2.34%)
Oct 30, 2013 741.29 747.47 729.04 735.35 0 -6.29(-0.85%)
Oct 29, 2013 743.97 748.00 736.00 741.64 0 -1.90(-0.26%)
Oct 28, 2013 727.68 749.35 724.99 743.54 0 +17.84(+2.46%)
Oct 25, 2013 727.36 731.63 718.72 725.70 0 -4.73(-0.65%)
Oct 24, 2013 733.95 737.87 719.45 730.43 0 -4.14(-0.56%)
Oct 23, 2013 736.89 741.68 720.67 734.57 0 -8.56(-1.15%)
Oct 22, 2013 701.56 755.75 699.83 743.13 0 +47.50(+6.83%)
Oct 21, 2013 696.81 701.56 688.35 695.64 0 +3.12(+0.45%)
Oct 18, 2013 696.25 700.23 685.45 692.52 0 -0.18(-0.03%)
Oct 17, 2013 684.27 694.58 682.89 692.69 0 +3.80(+0.55%)
Oct 16, 2013 683.40 691.14 679.31 688.89 0 +6.76(+0.99%)
Oct 15, 2013 686.84 692.29 679.16 682.13 0 -8.26(-1.20%)
Oct 14, 2013 678.71 694.39 677.08 690.39 0 +5.98(+0.87%)
Oct 11, 2013 679.50 689.52 674.62 684.41 0 +1.14(+0.17%)
Oct 10, 2013 670.73 687.09 668.66 683.27 0 +22.08(+3.34%)
Oct 09, 2013 663.69 672.12 657.22 661.18 0 +10.74(+1.65%)
Oct 08, 2013 658.55 659.90 646.83 650.44 0 -7.25(-1.10%)
Oct 07, 2013 653.13 661.10 648.62 657.69 0 -3.27(-0.49%)
Oct 04, 2013 656.87 666.41 653.85 660.95 0 +4.87(+0.74%)
Oct 03, 2013 663.50 665.22 650.37 656.08 0 -9.42(-1.42%)
Oct 02, 2013 659.18 669.21 655.77 665.50 0 -6.73(-1.00%)
Oct 01, 2013 666.68 675.38 662.47 672.23 0 +2.10(+0.31%)
Sep 27, 2013 673.13 675.37 668.10 670.14 0 -2.73(-0.41%)
Sep 26, 2013 676.10 678.98 668.38 672.87 0 -1.99(-0.30%)
Sep 25, 2013 672.46 681.14 670.24 674.87 0 +7.48(+1.12%)
Sep 24, 2013 668.40 676.05 664.73 667.38 0 -3.16(-0.47%)
Sep 23, 2013 669.36 677.09 666.05 670.54 0 +0.52(+0.08%)
Sep 20, 2013 683.40 685.40 667.50 670.02 0 -13.32(-1.95%)
Sep 19, 2013 696.63 700.62 678.76 683.34 0 -10.57(-1.52%)
Sep 18, 2013 668.86 697.49 665.91 693.91 0 +20.90(+3.11%)
Sep 17, 2013 664.63 676.99 663.69 673.01 0 +8.17(+1.23%)
Sep 16, 2013 669.91 671.17 663.23 664.84 0 +1.51(+0.23%)
Sep 13, 2013 667.91 670.56 658.77 663.32 0 -7.80(-1.16%)
Sep 12, 2013 676.85 681.14 667.39 671.13 0 -8.49(-1.25%)
Sep 11, 2013 665.58 681.58 663.12 679.62 0 +11.08(+1.66%)
Sep 10, 2013 664.31 672.25 660.37 668.54 0 +4.41(+0.66%)
Sep 09, 2013 650.76 667.94 649.59 664.13 0 +15.89(+2.45%)
Sep 06, 2013 647.87 651.84 640.40 648.24 0 +1.94(+0.30%)
Sep 05, 2013 643.24 650.18 640.99 646.30 0 +2.96(+0.46%)
Sep 04, 2013 639.93 644.39 634.05 643.34 0 +12.77(+2.03%)
Sep 03, 2013 636.58 640.49 625.21 630.57 0 +10.40(+1.68%)
Aug 30, 2013 620.17 620.17 620.17 0 -8.30(-1.32%)
Aug 29, 2013 635.08 637.39 625.49 628.47 0 -5.89(-0.93%)
Aug 28, 2013 632.67 640.14 631.51 634.36 0 +5.12(+0.81%)
Aug 27, 2013 637.58 641.58 626.35 629.24 0 -15.04(-2.34%)
Aug 26, 2013 647.16 650.55 641.12 644.29 0 -3.04(-0.47%)
Aug 23, 2013 646.49 652.19 641.32 647.33 0 -2.17(-0.33%)
Aug 22, 2013 640.32 651.80 639.52 649.50 0 +18.65(+2.96%)
Aug 21, 2013 641.20 643.45 629.68 630.84 0 -9.02(-1.41%)
Aug 20, 2013 638.56 643.38 634.30 639.86 0 -2.02(-0.32%)
Aug 19, 2013 649.62 653.14 639.73 641.88 0 -9.68(-1.49%)
Aug 16, 2013 651.42 656.13 642.24 651.56 0 -4.10(-0.63%)
Aug 15, 2013 651.18 659.65 644.12 655.66 0 +0.08(+0.01%)
Aug 14, 2013 655.93 661.81 650.67 655.58 0 -0.11(-0.02%)
Aug 13, 2013 661.97 663.37 652.10 655.70 0 -4.62(-0.70%)
Aug 12, 2013 650.97 666.67 648.28 660.31 0 +12.89(+1.99%)
Aug 09, 2013 628.37 649.22 627.79 647.42 0 +19.56(+3.12%)
Aug 08, 2013 620.92 629.23 613.38 627.86 0 +11.29(+1.83%)
Aug 07, 2013 623.00 629.29 614.90 616.57 0 -8.24(-1.32%)
Aug 06, 2013 630.59 633.31 621.99 624.81 0 -7.89(-1.25%)
Aug 05, 2013 632.18 636.12 626.95 632.70 0 -1.04(-0.16%)
Aug 02, 2013 633.30 640.04 627.10 633.74 0 -2.69(-0.42%)
Aug 01, 2013 635.75 643.27 631.21 636.43 0 +7.70(+1.23%)
Jul 31, 2013 637.54 643.65 626.11 628.72 0 -14.93(-2.32%)
Jul 30, 2013 644.53 647.82 638.48 643.66 0 -3.99(-0.62%)
Jul 29, 2013 652.76 654.68 644.73 647.65 0 -9.08(-1.38%)
Jul 26, 2013 652.00 658.93 646.84 656.74 0 +2.12(+0.32%)
Jul 25, 2013 649.58 658.71 643.18 654.62 0 +4.89(+0.75%)
Jul 24, 2013 658.16 658.81 645.31 649.73 0 -9.88(-1.50%)
Jul 23, 2013 657.68 663.77 653.59 659.62 0 +9.28(+1.43%)
Jul 22, 2013 649.46 653.29 645.04 650.34 0 +1.66(+0.26%)
Jul 19, 2013 654.74 657.59 644.73 648.67 0 -7.30(-1.11%)
Jul 18, 2013 654.79 660.78 652.62 655.97 0 +0.49(+0.07%)
Jul 17, 2013 652.27 659.38 650.64 655.48 0 +5.46(+0.84%)
Jul 16, 2013 651.75 653.87 645.01 650.02 0 -2.53(-0.39%)
Jul 15, 2013 647.47 654.99 643.55 652.55 0 +3.80(+0.59%)
Jul 12, 2013 650.37 654.54 643.73 648.75 0 -6.17(-0.94%)
Jul 11, 2013 644.45 656.53 641.58 654.92 0 +25.37(+4.03%)
Jul 10, 2013 628.16 632.75 623.28 629.55 0 -0.22(-0.03%)
Jul 09, 2013 628.92 635.38 618.79 629.77 0 +7.38(+1.19%)
Jul 08, 2013 619.39 625.22 614.75 622.39 0 +5.27(+0.85%)
Jul 05, 2013 619.70 621.73 606.09 617.12 0 +8.17(+1.34%)
Jul 03, 2013 608.96 608.96 608.96 0 -6.75(-1.10%)
Jul 02, 2013 620.14 625.03 608.92 615.71 0 -10.29(-1.64%)
Jul 01, 2013 623.90 632.42 619.31 626.00 0 +3.77(+0.61%)
Jun 28, 2013 623.99 627.70 616.39 622.24 0 +8.34(+1.36%)
Jun 26, 2013 625.22 626.40 609.37 613.90 0 -7.31(-1.18%)
Jun 25, 2013 616.45 622.24 611.80 621.21 0 +14.08(+2.32%)
Jun 24, 2013 615.48 619.19 599.16 607.13 0 -17.65(-2.83%)
Jun 21, 2013 631.04 635.22 620.28 624.78 0 -2.26(-0.36%)
Jun 20, 2013 634.36 637.92 622.87 627.04 0 -16.21(-2.52%)
Jun 19, 2013 650.80 655.56 642.86 643.24 0 -14.60(-2.22%)
Jun 18, 2013 651.43 659.92 648.64 657.84 0 +6.75(+1.04%)
Jun 17, 2013 656.48 658.96 647.78 651.09 0 +2.94(+0.45%)
Jun 14, 2013 658.91 662.10 645.64 648.15 0 -22.35(-3.33%)
Jun 13, 2013 663.70 675.42 661.45 670.50 0 +8.58(+1.30%)
Jun 12, 2013 671.61 675.05 660.08 661.91 0 -5.67(-0.85%)
Jun 11, 2013 671.39 675.50 664.49 667.58 0 -12.84(-1.89%)
Jun 10, 2013 680.08 685.38 670.85 680.42 0 +1.28(+0.19%)
Jun 07, 2013 677.92 682.54 669.42 679.14 0 +4.37(+0.65%)
Jun 06, 2013 670.45 676.00 666.43 674.77 0 +4.21(+0.63%)
Jun 05, 2013 680.71 683.30 668.37 670.56 0 -13.96(-2.04%)
Jun 04, 2013 695.37 697.84 679.99 684.51 0 -15.01(-2.15%)
Jun 03, 2013 699.05 704.24 691.00 699.53 0 +1.94(+0.28%)
May 31, 2013 702.96 712.45 695.40 697.59 0 -7.28(-1.03%)
May 30, 2013 706.05 712.10 701.51 704.87 0 +2.72(+0.39%)
May 29, 2013 702.32 709.37 696.24 702.15 0 -4.46(-0.63%)
May 28, 2013 707.52 710.48 699.85 706.61 0 +7.29(+1.04%)
May 24, 2013 699.32 699.32 699.32 0 -8.35(-1.18%)
May 23, 2013 704.10 712.00 696.98 707.67 0 -9.78(-1.36%)
May 22, 2013 724.82 737.09 711.86 717.45 0 -7.41(-1.02%)
May 21, 2013 720.09 730.08 713.07 724.86 0 +6.77(+0.94%)
May 20, 2013 705.71 719.09 704.26 718.09 0 +12.86(+1.82%)
May 17, 2013 701.42 708.61 698.86 705.23 0 +9.16(+1.32%)
May 16, 2013 693.70 705.16 690.47 696.07 0 -0.57(-0.08%)
May 15, 2013 699.00 700.71 692.68 696.64 0 -4.44(-0.63%)
May 13, 2013 713.18 716.14 699.32 701.08 0 -22.35(-3.09%)
May 10, 2013 719.92 729.37 709.06 723.43 0 +11.73(+1.65%)
May 09, 2013 713.24 720.79 706.75 711.70 0 -4.67(-0.65%)
May 08, 2013 700.72 717.31 700.61 716.38 0 +14.66(+2.09%)
May 07, 2013 700.90 707.25 695.26 701.72 0 +9.82(+1.42%)
May 06, 2013 692.45 696.32 683.90 691.90 0 -1.29(-0.19%)
May 03, 2013 686.87 699.30 680.77 693.19 0 +12.15(+1.78%)
May 02, 2013 680.80 684.13 673.55 681.04 0 +0.68(+0.10%)
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.