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 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%)
Nov 02, 2015 655.18 672.50 652.30 668.12 0 +9.54(+1.45%)
Oct 30, 2015 662.65 667.79 652.97 658.58 0 -5.27(-0.79%)
Oct 29, 2015 660.89 671.07 656.55 663.85 0 -5.23(-0.78%)
Oct 28, 2015 656.88 682.62 652.46 669.08 0 +9.93(+1.51%)
Oct 27, 2015 660.98 675.20 650.92 659.15 0 -2.75(-0.42%)
Oct 26, 2015 681.56 685.66 658.00 661.90 0 -22.98(-3.35%)
Oct 23, 2015 685.51 693.01 677.55 684.88 0 +0.75(+0.11%)
Oct 22, 2015 686.10 707.03 679.18 684.12 0 +5.88(+0.87%)
Oct 21, 2015 694.60 698.21 677.61 678.24 0 -18.86(-2.71%)
Oct 20, 2015 695.56 705.76 691.53 697.10 0 -5.10(-0.73%)
Oct 19, 2015 704.28 712.07 697.56 702.20 0 -16.30(-2.27%)
Oct 16, 2015 730.47 733.15 710.97 718.49 0 -10.82(-1.48%)
Oct 15, 2015 738.05 744.10 721.33 729.31 0 -4.97(-0.68%)
Oct 14, 2015 742.92 746.45 731.70 734.28 0 -7.62(-1.03%)
Oct 13, 2015 739.75 755.04 731.70 741.90 0 -1.42(-0.19%)
Oct 12, 2015 758.78 760.61 737.49 743.32 0 -13.47(-1.78%)
Oct 09, 2015 772.52 790.62 751.23 756.79 0 -28.93(-3.68%)
Oct 08, 2015 771.78 791.19 759.65 785.73 0 +5.43(+0.70%)
Oct 07, 2015 790.34 796.41 763.11 780.29 0 +7.65(+0.99%)
Oct 06, 2015 743.88 776.90 742.67 772.64 0 +26.04(+3.49%)
Oct 05, 2015 703.99 749.66 702.66 746.60 0 +49.60(+7.12%)
Oct 02, 2015 671.62 697.19 667.22 697.00 0 +26.16(+3.90%)
Oct 01, 2015 690.81 699.57 663.43 670.84 0 -16.30(-2.37%)
Sep 30, 2015 685.88 691.33 673.08 687.14 0 +14.32(+2.13%)
Sep 29, 2015 681.80 690.67 666.91 672.82 0 -10.06(-1.47%)
Sep 28, 2015 679.19 688.38 662.05 682.87 0 +20.49(+3.09%)
Sep 25, 2015 675.34 682.05 656.32 662.38 0 -10.27(-1.53%)
Sep 24, 2015 665.46 679.91 653.33 672.66 0 -1.38(-0.20%)
Sep 23, 2015 695.17 696.43 672.59 674.03 0 -21.26(-3.06%)
Sep 22, 2015 699.97 703.16 686.59 695.30 0 -24.88(-3.45%)
Sep 21, 2015 724.15 731.86 718.19 720.17 0 -1.35(-0.19%)
Sep 18, 2015 718.86 729.15 710.43 721.52 0 -2.20(-0.30%)
Sep 17, 2015 714.14 737.22 710.24 723.72 0 +0.15(+0.02%)
Sep 16, 2015 711.56 725.74 711.40 723.57 0 +18.72(+2.66%)
Sep 15, 2015 690.01 709.66 688.40 704.85 0 +13.51(+1.95%)
Sep 14, 2015 702.86 705.14 687.09 691.34 0 -15.84(-2.24%)
Sep 11, 2015 702.97 712.92 697.48 707.18 0 -1.42(-0.20%)
Sep 10, 2015 704.16 713.76 699.56 708.60 0 +5.52(+0.78%)
Sep 09, 2015 724.26 727.77 699.99 703.08 0 -10.82(-1.52%)
Sep 08, 2015 720.57 723.31 704.89 713.90 0 +29.08(+4.25%)
Sep 04, 2015 684.83 684.83 684.83 684.83 0 -7.22(-1.04%)
Sep 03, 2015 684.58 705.39 679.32 692.05 0 +11.76(+1.73%)
Sep 02, 2015 685.02 687.61 659.55 680.28 0 +2.80(+0.41%)
Sep 01, 2015 679.31 688.35 669.39 677.49 0 -18.31(-2.63%)
Aug 31, 2015 687.64 704.06 682.17 695.79 0 -5.23(-0.75%)
Aug 28, 2015 669.62 705.10 665.84 701.03 0 +26.30(+3.90%)
Aug 27, 2015 640.38 677.75 635.42 674.73 0 +56.10(+9.07%)
Aug 26, 2015 619.44 622.54 597.33 618.63 0 +1.14(+0.18%)
Aug 25, 2015 648.07 652.03 616.20 617.49 0 -4.23(-0.68%)
Aug 24, 2015 618.84 644.77 605.62 621.72 0 -40.55(-6.12%)
Aug 21, 2015 674.19 678.03 661.92 662.27 0 -17.41(-2.56%)
Aug 20, 2015 690.03 694.54 676.68 679.67 0 -11.19(-1.62%)
Aug 19, 2015 699.15 706.50 688.10 690.86 0 -14.89(-2.11%)
Aug 18, 2015 709.41 714.00 702.46 705.75 0 -22.15(-3.04%)
Aug 17, 2015 719.23 731.65 715.35 727.90 0 +5.02(+0.69%)
Aug 14, 2015 716.97 726.36 714.56 722.89 0 +4.07(+0.57%)
Aug 13, 2015 731.74 733.82 717.02 718.82 0 -11.88(-1.63%)
Aug 12, 2015 724.64 734.56 716.38 730.69 0 -2.23(-0.30%)
Aug 11, 2015 741.88 746.76 725.03 732.92 0 -32.88(-4.29%)
Aug 10, 2015 732.85 767.33 726.63 765.80 0 +61.92(+8.80%)
Aug 07, 2015 731.04 744.93 701.11 703.88 0 -30.39(-4.14%)
Aug 06, 2015 731.28 739.50 718.91 734.27 0 +2.52(+0.34%)
Aug 05, 2015 739.59 754.72 729.61 731.75 0 +5.69(+0.78%)
Aug 04, 2015 738.45 747.89 721.94 726.06 0 +2.03(+0.28%)
Aug 03, 2015 733.29 735.09 715.93 724.03 0 -14.40(-1.95%)
Jul 31, 2015 755.35 759.30 736.27 738.42 0 -11.87(-1.58%)
Jul 30, 2015 765.72 769.94 744.31 750.30 0 -20.29(-2.63%)
Jul 29, 2015 761.17 778.89 749.73 770.59 0 +19.15(+2.55%)
Jul 28, 2015 740.09 755.62 730.76 751.44 0 +17.10(+2.33%)
Jul 27, 2015 738.74 756.99 730.80 734.34 0 -23.14(-3.06%)
Jul 24, 2015 764.27 766.71 744.27 757.48 0 -10.60(-1.38%)
Jul 23, 2015 780.96 786.69 764.43 768.08 0 -0.38(-0.05%)
Jul 22, 2015 773.41 781.00 760.91 768.46 0 -11.84(-1.52%)
Jul 21, 2015 782.33 796.26 775.61 780.30 0 +2.18(+0.28%)
Jul 20, 2015 797.70 799.11 776.66 778.12 0 -23.39(-2.92%)
Jul 17, 2015 802.54 808.04 791.88 801.51 0 +1.54(+0.19%)
Jul 16, 2015 803.96 807.50 791.59 799.97 0 +3.57(+0.45%)
Jul 15, 2015 809.16 811.71 793.07 796.40 0 -22.56(-2.76%)
Jul 14, 2015 819.84 825.86 809.07 818.96 0 -10.01(-1.21%)
Jul 13, 2015 826.85 835.57 819.80 828.98 0 +12.66(+1.55%)
Jul 10, 2015 822.64 831.07 810.65 816.31 0 +18.50(+2.32%)
Jul 09, 2015 803.28 817.82 791.77 797.82 0 +25.01(+3.24%)
Jul 08, 2015 795.43 805.32 766.07 772.81 0 -52.59(-6.37%)
Jul 07, 2015 807.69 831.94 783.10 825.40 0 -19.20(-2.27%)
Jul 06, 2015 840.31 855.33 832.58 844.59 0 -32.31(-3.68%)
Jul 02, 2015 876.90 876.90 876.90 876.90 0 -2.15(-0.24%)
Jul 01, 2015 888.31 891.27 871.02 879.05 0 -6.69(-0.76%)
Jun 30, 2015 905.91 909.15 883.48 885.74 0 -8.16(-0.91%)
Jun 29, 2015 904.45 913.05 892.47 893.89 0 -25.19(-2.74%)
Jun 26, 2015 915.66 927.43 910.13 919.08 0 -1.74(-0.19%)
Jun 25, 2015 930.70 935.16 917.66 920.82 0 -12.35(-1.32%)
Jun 24, 2015 933.79 943.11 931.01 933.17 0 -1.77(-0.19%)
Jun 23, 2015 933.25 940.36 929.49 934.94 0 +5.57(+0.60%)
Jun 22, 2015 934.86 936.87 922.26 929.37 0 -11.54(-1.23%)
Jun 19, 2015 938.49 946.26 933.62 940.91 0 -4.04(-0.43%)
Jun 18, 2015 946.48 953.31 937.59 944.95 0 -5.29(-0.56%)
Jun 17, 2015 953.70 957.26 940.99 950.24 0 -3.20(-0.34%)
Jun 16, 2015 944.40 956.53 939.15 953.44 0 -3.29(-0.34%)
Jun 15, 2015 957.55 967.09 951.06 956.73 0 -8.65(-0.90%)
Jun 12, 2015 966.80 973.80 961.65 965.38 0 +0.79(+0.08%)
Jun 11, 2015 966.44 971.12 957.77 964.58 0 -3.80(-0.39%)
Jun 10, 2015 970.82 978.20 962.49 968.38 0 +4.03(+0.42%)
Jun 09, 2015 968.09 974.48 960.17 964.35 0 -19.23(-1.96%)
Jun 08, 2015 993.34 996.08 982.39 983.58 0 -4.87(-0.49%)
Jun 05, 2015 988.95 993.57 981.45 988.45 0 -7.34(-0.74%)
Jun 04, 2015 998.85 1006 992.52 995.79 0 -10.05(-1.00%)
Jun 03, 2015 1004 1016 1002 1006 0 +1.81(+0.18%)
Jun 02, 2015 990.28 1016 988.89 1004 0 +6.67(+0.67%)
Jun 01, 2015 1003 1006 987.03 997.36 0 +0.36(+0.04%)
May 29, 2015 1006 1010 991.58 997.00 0 -10.02(-0.99%)
May 28, 2015 1011 1014 998.21 1007 0 -25.56(-2.48%)
May 27, 2015 1029 1036 1022 1033 0 -2.28(-0.22%)
May 26, 2015 1044 1045 1027 1035 0 -11.89(-1.14%)
May 22, 2015 1047 1047 1047 1047 0 +7.83(+0.75%)
May 21, 2015 1043 1047 1036 1039 0 -5.98(-0.57%)
May 20, 2015 1050 1053 1041 1045 0 -5.52(-0.53%)
May 19, 2015 1068 1070 1046 1050 0 -17.85(-1.67%)
May 18, 2015 1071 1078 1055 1068 0 -16.21(-1.49%)
May 15, 2015 1095 1098 1078 1084 0 -10.28(-0.94%)
May 14, 2015 1101 1109 1091 1095 0 +32.80(+3.09%)
May 13, 2015 1062 1078 1059 1062 0 +1.17(+0.11%)
May 12, 2015 1059 1068 1054 1061 0 -7.35(-0.69%)
May 11, 2015 1080 1082 1064 1068 0 -9.38(-0.87%)
May 08, 2015 1076 1082 1064 1078 0 +12.67(+1.19%)
May 07, 2015 1063 1076 1049 1065 0 -20.30(-1.87%)
May 06, 2015 1104 1107 1080 1085 0 -14.15(-1.29%)
May 05, 2015 1118 1122 1096 1099 0 -24.36(-2.17%)
May 04, 2015 1127 1138 1120 1124 0 +12.48(+1.12%)
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.