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 (%)
Jan 14, 2021 805.50 817.55 800.55 811.67 0 -1.36(-0.17%)
Jan 13, 2021 820.61 827.16 805.61 813.03 0 +64.68(+8.64%)
Dec 23, 2020 747.95 757.84 742.05 748.35 0 +1.94(+0.26%)
Dec 22, 2020 756.38 758.40 739.36 746.41 0 -29.99(-3.86%)
Dec 21, 2020 770.80 783.37 759.26 776.40 0 -35.29(-4.35%)
Dec 18, 2020 811.26 817.14 799.42 811.69 0 -1.85(-0.23%)
Dec 17, 2020 807.88 819.69 802.41 813.53 0 +51.52(+6.76%)
Dec 16, 2020 774.45 776.19 756.53 762.01 0 -17.83(-2.29%)
Dec 15, 2020 778.01 786.41 769.05 779.84 0 +4.82(+0.62%)
Dec 14, 2020 793.38 798.17 771.24 775.02 0 -20.13(-2.53%)
Dec 11, 2020 804.05 809.10 788.87 795.15 0 -16.42(-2.02%)
Dec 10, 2020 797.53 815.93 792.71 811.57 0 +12.53(+1.57%)
Dec 09, 2020 819.20 821.03 788.50 799.04 0 -19.86(-2.42%)
Dec 08, 2020 810.52 822.45 803.59 818.90 0 -1.62(-0.20%)
Dec 07, 2020 829.48 845.57 817.09 820.52 0 -8.48(-1.02%)
Dec 04, 2020 812.39 834.91 806.36 829.00 0 +35.35(+4.45%)
Dec 03, 2020 786.62 802.75 775.65 793.65 0 -33.42(-4.04%)
Dec 02, 2020 827.46 832.92 809.83 827.06 0 +8.19(+1.00%)
Dec 01, 2020 797.26 824.52 792.54 818.87 0 +24.66(+3.10%)
Nov 30, 2020 804.51 809.62 789.13 794.21 0 +23.48(+3.05%)
Nov 27, 2020 769.79 774.13 758.75 770.74 0 +16.12(+2.14%)
Nov 25, 2020 757.09 761.05 741.88 754.62 0 -19.90(-2.57%)
Nov 24, 2020 757.21 781.50 754.75 774.51 0 +57.79(+8.06%)
Nov 23, 2020 702.05 721.83 701.50 716.72 0 +69.23(+10.69%)
Nov 20, 2020 648.75 652.28 642.88 647.49 0 +11.71(+1.84%)
Nov 19, 2020 634.95 642.82 624.98 635.79 0 -4.65(-0.73%)
Nov 18, 2020 651.94 657.28 639.78 640.44 0 -0.72(-0.11%)
Nov 17, 2020 632.06 642.80 625.14 641.16 0 -2.45(-0.38%)
Nov 16, 2020 635.48 645.22 629.13 643.61 0 +33.74(+5.53%)
Nov 13, 2020 595.87 613.97 593.92 609.88 0 +17.76(+3.00%)
Nov 12, 2020 601.15 603.92 582.12 592.11 0 -13.24(-2.19%)
Nov 11, 2020 606.29 612.30 595.41 605.35 0 +11.20(+1.89%)
Nov 10, 2020 590.29 602.25 583.35 594.15 0 +16.55(+2.86%)
Nov 09, 2020 580.87 595.17 565.03 577.61 0 +45.97(+8.65%)
Nov 06, 2020 533.72 540.69 528.59 531.64 0 +0.49(+0.09%)
Nov 05, 2020 523.38 536.05 517.80 531.15 0 +12.95(+2.50%)
Nov 04, 2020 520.25 527.14 511.26 518.20 0 -3.12(-0.60%)
Nov 03, 2020 513.57 524.06 509.95 521.32 0 +18.83(+3.75%)
Nov 02, 2020 499.20 507.25 495.61 502.49 0 +4.84(+0.97%)
Oct 30, 2020 501.23 505.08 488.99 497.65 0 -0.00(-0.00%)
Oct 29, 2020 487.44 499.92 481.17 497.65 0 +15.05(+3.12%)
Oct 28, 2020 490.11 494.47 480.08 482.61 0 -31.49(-6.13%)
Oct 27, 2020 510.93 517.29 508.65 514.10 0 -3.63(-0.70%)
Oct 26, 2020 523.66 525.20 508.17 517.73 0 -12.61(-2.38%)
Oct 23, 2020 527.93 535.77 523.56 530.35 0 +9.42(+1.81%)
Oct 22, 2020 519.85 526.73 505.10 520.93 0 +1.05(+0.20%)
Oct 21, 2020 520.27 530.44 517.98 519.88 0 +2.11(+0.41%)
Oct 20, 2020 521.60 528.57 515.66 517.78 0 +3.09(+0.60%)
Oct 19, 2020 513.59 524.68 508.01 514.68 0 -2.87(-0.55%)
Oct 16, 2020 512.88 522.13 508.73 517.55 0 +12.60(+2.49%)
Oct 15, 2020 496.62 507.79 494.63 504.96 0 -2.49(-0.49%)
Oct 14, 2020 502.89 510.95 500.23 507.45 0 -4.90(-0.96%)
Oct 13, 2020 510.58 515.72 507.14 512.35 0 -3.52(-0.68%)
Oct 12, 2020 517.17 521.14 509.13 515.87 0 +0.85(+0.16%)
Oct 09, 2020 511.40 519.11 504.82 515.02 0 +3.58(+0.70%)
Oct 08, 2020 504.02 512.41 501.52 511.44 0 +15.66(+3.16%)
Oct 07, 2020 494.34 500.50 489.53 495.78 0 +5.98(+1.22%)
Oct 06, 2020 497.70 503.77 487.38 489.80 0 +2.29(+0.47%)
Oct 05, 2020 480.72 489.96 477.31 487.51 0 +8.25(+1.72%)
Oct 02, 2020 467.11 485.43 467.11 479.26 0 +4.61(+0.97%)
Oct 01, 2020 473.95 479.75 466.62 474.65 0 +0.56(+0.12%)
Sep 30, 2020 470.82 479.38 468.50 474.09 0 +2.67(+0.57%)
Sep 29, 2020 473.63 475.29 466.24 471.42 0 -2.19(-0.46%)
Sep 28, 2020 467.58 477.07 466.32 473.60 0 +12.50(+2.71%)
Sep 25, 2020 460.34 466.13 456.51 461.11 0 -8.56(-1.82%)
Sep 24, 2020 473.95 478.48 467.13 469.67 0 -9.84(-2.05%)
Sep 23, 2020 490.33 495.40 478.35 479.51 0 -19.59(-3.93%)
Sep 22, 2020 502.31 505.89 492.01 499.10 0 -7.16(-1.41%)
Sep 21, 2020 521.85 523.21 499.03 506.26 0 -30.55(-5.69%)
Sep 18, 2020 541.67 545.27 530.42 536.80 0 -3.86(-0.71%)
Sep 17, 2020 534.41 545.41 531.43 540.66 0 -1.80(-0.33%)
Sep 16, 2020 540.54 546.97 531.96 542.46 0 +2.90(+0.54%)
Sep 15, 2020 556.15 562.29 538.93 539.55 0 -6.22(-1.14%)
Sep 14, 2020 538.55 553.12 536.36 545.77 0 +9.69(+1.81%)
Sep 11, 2020 540.89 547.88 533.32 536.08 0 -3.08(-0.57%)
Sep 10, 2020 544.22 551.20 536.46 539.16 0 -15.67(-2.82%)
Sep 09, 2020 561.00 563.55 551.62 554.83 0 -2.04(-0.37%)
Sep 08, 2020 561.49 567.27 550.78 556.87 0 -13.77(-2.41%)
Sep 04, 2020 574.86 578.99 556.70 570.64 0 +8.36(+1.49%)
Sep 03, 2020 572.72 576.29 557.02 562.28 0 -16.27(-2.81%)
Sep 02, 2020 575.82 581.75 568.52 578.54 0 -1.13(-0.19%)
Sep 01, 2020 576.74 582.35 569.41 579.67 0 +14.48(+2.56%)
Aug 31, 2020 574.17 578.81 562.17 565.19 0 -22.02(-3.75%)
Aug 28, 2020 578.52 587.89 573.15 587.21 0 +8.77(+1.52%)
Aug 27, 2020 582.29 586.71 569.87 578.44 0 +0.09(+0.02%)
Aug 26, 2020 580.27 583.63 571.52 578.35 0 -23.42(-3.89%)
Aug 25, 2020 602.98 609.07 597.26 601.77 0 +1.00(+0.17%)
Aug 24, 2020 602.00 606.08 586.38 600.76 0 +5.48(+0.92%)
Aug 21, 2020 599.10 602.04 592.42 595.28 0 -5.31(-0.88%)
Aug 20, 2020 595.62 603.49 590.32 600.60 0 -8.12(-1.33%)
Aug 19, 2020 610.07 614.44 601.80 608.71 0 -2.24(-0.37%)
Aug 18, 2020 615.32 621.16 609.83 610.96 0 +4.39(+0.72%)
Aug 17, 2020 600.98 610.96 597.66 606.57 0 +5.81(+0.97%)
Aug 14, 2020 601.20 605.91 595.07 600.76 0 -5.02(-0.83%)
Aug 13, 2020 610.50 614.73 601.28 605.78 0 -11.52(-1.87%)
Aug 12, 2020 624.50 629.51 612.13 617.30 0 -10.23(-1.63%)
Aug 11, 2020 636.27 641.78 623.62 627.53 0 -7.72(-1.22%)
Aug 10, 2020 624.18 644.54 623.26 635.25 0 +6.52(+1.04%)
Aug 07, 2020 627.02 630.86 612.52 628.73 0 -17.47(-2.70%)
Aug 06, 2020 623.06 650.52 618.62 646.20 0 +8.05(+1.26%)
Aug 05, 2020 627.72 644.90 624.13 638.15 0 +29.21(+4.80%)
Aug 04, 2020 600.53 610.98 596.15 608.93 0 +24.74(+4.23%)
Aug 03, 2020 577.52 588.67 574.15 584.20 0 +14.93(+2.62%)
Jul 31, 2020 562.81 572.25 554.56 569.27 0 -5.10(-0.89%)
Jul 30, 2020 573.26 576.93 564.08 574.36 0 -3.39(-0.59%)
Jul 29, 2020 579.33 584.52 573.27 577.75 0 +7.29(+1.28%)
Jul 28, 2020 574.08 576.39 568.09 570.46 0 -1.82(-0.32%)
Jul 27, 2020 566.45 576.01 565.38 572.28 0 +9.80(+1.74%)
Jul 24, 2020 565.78 569.88 556.70 562.48 0 -12.14(-2.11%)
Jul 23, 2020 585.24 589.38 571.51 574.62 0 -18.80(-3.17%)
Jul 22, 2020 590.25 597.93 587.21 593.41 0 +7.67(+1.31%)
Jul 21, 2020 583.23 592.37 578.47 585.75 0 -8.77(-1.48%)
Jul 20, 2020 593.34 600.46 582.49 594.52 0 +41.83(+7.57%)
Jul 17, 2020 561.50 568.25 547.66 552.69 0 -21.07(-3.67%)
Jul 16, 2020 572.61 579.92 566.25 573.76 0 -13.92(-2.37%)
Jul 15, 2020 589.80 593.99 578.92 587.69 0 +4.50(+0.77%)
Jul 14, 2020 568.17 588.71 562.08 583.18 0 +11.87(+2.08%)
Jul 13, 2020 582.86 587.26 570.67 571.31 0 +18.60(+3.36%)
Jul 10, 2020 549.96 557.66 541.60 552.72 0 -0.90(-0.16%)
Jul 09, 2020 568.95 574.09 550.27 553.61 0 +7.12(+1.30%)
Jul 08, 2020 543.55 557.83 537.04 546.50 0 +25.31(+4.86%)
Jul 07, 2020 529.83 535.37 519.93 521.19 0 -19.79(-3.66%)
Jul 06, 2020 525.39 547.39 518.14 540.98 0 +59.30(+12.31%)
Jul 02, 2020 485.65 493.80 481.00 481.68 0 +12.31(+2.62%)
Jul 01, 2020 480.95 484.23 467.86 469.38 0 -11.20(-2.33%)
Jun 30, 2020 474.52 482.31 471.62 480.58 0 +3.07(+0.64%)
Jun 29, 2020 472.75 483.16 467.41 477.51 0 +8.62(+1.84%)
Jun 26, 2020 472.07 473.35 463.83 468.89 0 -4.62(-0.98%)
Jun 25, 2020 470.72 477.21 464.38 473.52 0 -1.03(-0.22%)
Jun 24, 2020 486.06 488.00 472.25 474.55 0 -18.43(-3.74%)
Jun 23, 2020 491.20 499.07 486.39 492.98 0 +2.09(+0.43%)
Jun 22, 2020 484.62 492.65 480.34 490.88 0 -2.66(-0.54%)
Jun 19, 2020 496.79 499.49 486.18 493.55 0 -1.20(-0.24%)
Jun 18, 2020 497.23 502.13 491.17 494.75 0 -1.45(-0.29%)
Jun 17, 2020 499.37 503.38 491.26 496.20 0 -4.83(-0.96%)
Jun 16, 2020 507.09 511.82 493.96 501.03 0 +15.24(+3.14%)
Jun 15, 2020 473.00 491.57 470.63 485.78 0 +0.36(+0.07%)
Jun 12, 2020 486.25 492.04 473.97 485.43 0 +16.76(+3.58%)
Jun 11, 2020 494.64 498.37 466.26 468.67 0 -46.66(-9.05%)
Jun 10, 2020 528.98 531.05 510.98 515.32 0 -22.20(-4.13%)
Jun 09, 2020 539.46 544.18 528.89 537.52 0 -6.97(-1.28%)
Jun 08, 2020 542.24 549.61 533.66 544.49 0 +8.14(+1.52%)
Jun 05, 2020 525.74 545.00 518.71 536.35 0 +26.49(+5.19%)
Jun 04, 2020 499.65 511.31 495.23 509.86 0 +8.01(+1.60%)
Jun 03, 2020 496.67 508.95 491.25 501.85 0 +20.30(+4.22%)
Jun 02, 2020 478.16 487.19 473.94 481.55 0 +8.69(+1.84%)
Jun 01, 2020 471.94 481.28 464.09 472.86 0 +1.11(+0.23%)
May 29, 2020 470.33 476.21 456.51 471.75 0 -4.27(-0.90%)
May 28, 2020 479.21 486.13 467.66 476.03 0 -2.88(-0.60%)
May 27, 2020 465.32 479.81 461.57 478.91 0 +6.42(+1.36%)
May 26, 2020 462.58 475.09 455.91 472.48 0 +18.53(+4.08%)
May 22, 2020 454.69 456.91 445.88 453.95 0 -8.26(-1.79%)
May 21, 2020 464.85 467.68 455.31 462.22 0 -10.71(-2.26%)
May 20, 2020 471.10 478.64 466.78 472.93 0 +11.48(+2.49%)
May 19, 2020 472.04 474.56 460.10 461.44 0 -20.93(-4.34%)
May 18, 2020 461.66 485.53 460.44 482.37 0 +48.10(+11.08%)
May 15, 2020 434.16 440.54 428.80 434.27 0 +1.11(+0.26%)
May 14, 2020 435.31 440.47 426.11 433.16 0 -9.24(-2.09%)
May 13, 2020 453.24 453.24 435.67 442.40 0 -13.43(-2.95%)
May 12, 2020 468.48 473.64 452.96 455.83 0 -13.01(-2.77%)
May 11, 2020 477.38 478.20 465.64 468.84 0 -14.02(-2.90%)
May 08, 2020 471.27 486.93 470.29 482.85 0 +19.75(+4.27%)
May 07, 2020 465.65 472.63 460.93 463.10 0 +2.28(+0.50%)
May 06, 2020 475.21 480.05 460.26 460.82 0 -3.73(-0.80%)
May 05, 2020 470.56 479.34 460.86 464.55 0 -0.08(-0.02%)
May 04, 2020 461.94 471.06 455.95 464.63 0 -6.72(-1.43%)
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.