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 28, 2017 978.80 982.79 968.89 975.55 0 -7.64(-0.78%)
Apr 27, 2017 997.54 1001 976.42 983.19 0 -22.69(-2.26%)
Apr 26, 2017 990.38 1014 984.22 1006 0 +12.59(+1.27%)
Apr 25, 2017 986.01 1009 965.09 993.29 0 +10.06(+1.02%)
Apr 24, 2017 984.28 991.72 976.28 983.24 0 -2.99(-0.30%)
Apr 21, 2017 999.82 1003 982.46 986.23 0 -24.90(-2.46%)
Apr 20, 2017 1007 1020 999.53 1011 0 +18.43(+1.86%)
Apr 19, 2017 1003 1007 991.33 992.70 0 +12.02(+1.23%)
Apr 18, 2017 976.96 988.41 972.20 980.68 0 +19.34(+2.01%)
Apr 17, 2017 950.41 965.12 948.40 961.34 0 +14.90(+1.57%)
Apr 13, 2017 955.92 965.03 945.91 946.43 0 -15.39(-1.60%)
Apr 12, 2017 981.20 981.87 958.95 961.82 0 -28.12(-2.84%)
Apr 11, 2017 978.93 992.79 972.18 989.94 0 -1.84(-0.19%)
Apr 10, 2017 992.43 996.11 986.43 991.78 0 -2.49(-0.25%)
Apr 07, 2017 992.08 1001 987.56 994.27 0 +8.62(+0.88%)
Apr 06, 2017 981.52 989.64 975.75 985.64 0 +5.21(+0.53%)
Apr 05, 2017 992.22 997.71 978.09 980.43 0 +10.04(+1.04%)
Apr 04, 2017 963.22 976.49 958.42 970.39 0 +4.85(+0.50%)
Apr 03, 2017 971.21 975.37 957.86 965.54 0 +15.74(+1.66%)
Mar 31, 2017 945.74 954.61 940.15 949.80 0 +0.42(+0.04%)
Mar 30, 2017 941.79 953.17 941.13 949.39 0 +8.41(+0.89%)
Mar 29, 2017 938.90 946.59 932.34 940.98 0 -0.98(-0.10%)
Mar 28, 2017 938.35 950.59 934.89 941.96 0 +28.17(+3.08%)
Mar 27, 2017 906.18 915.52 899.65 913.78 0 -33.24(-3.51%)
Mar 24, 2017 953.32 960.24 944.52 947.02 0 -13.61(-1.42%)
Mar 23, 2017 958.10 971.09 953.97 960.63 0 +4.15(+0.43%)
Mar 22, 2017 944.26 960.38 941.58 956.48 0 +3.50(+0.37%)
Mar 21, 2017 976.47 979.58 949.23 952.98 0 -23.92(-2.45%)
Mar 20, 2017 967.47 980.54 963.40 976.89 0 +7.48(+0.77%)
Mar 17, 2017 986.00 990.25 964.58 969.41 0 -38.26(-3.80%)
Mar 16, 2017 1012 1020 1003 1008 0 +19.69(+1.99%)
Mar 15, 2017 971.24 989.67 963.76 987.98 0 +24.92(+2.59%)
Mar 14, 2017 965.44 969.46 957.03 963.06 0 -13.57(-1.39%)
Mar 13, 2017 979.52 986.49 972.63 976.63 0 +11.71(+1.21%)
Mar 10, 2017 969.79 976.25 958.99 964.92 0 +29.85(+3.19%)
Mar 09, 2017 974.93 979.52 897.05 935.07 0 -57.15(-5.76%)
Mar 08, 2017 1001 1008 991.18 992.21 0 -22.61(-2.23%)
Mar 07, 2017 1029 1032 1011 1015 0 -16.58(-1.61%)
Mar 06, 2017 1040 1042 1028 1031 0 +3.66(+0.36%)
Mar 03, 2017 1037 1041 1020 1028 0 -6.74(-0.65%)
Mar 02, 2017 1054 1057 1031 1034 0 -19.33(-1.83%)
Mar 01, 2017 1035 1058 1035 1054 0 +74.21(+7.58%)
Feb 28, 2017 973.02 985.60 968.73 979.60 0 -9.84(-0.99%)
Feb 27, 2017 982.52 996.87 977.10 989.44 0 +10.71(+1.09%)
Feb 24, 2017 974.50 997.11 967.11 978.73 0 -43.05(-4.21%)
Feb 23, 2017 1057 1060 1017 1022 0 -37.03(-3.50%)
Feb 22, 2017 1066 1076 1050 1059 0 +2.90(+0.27%)
Feb 21, 2017 1052 1062 1050 1056 0 +10.93(+1.05%)
Feb 17, 2017 1045 1045 1045 1045 0 -24.59(-2.30%)
Feb 16, 2017 1072 1075 1064 1070 0 -13.19(-1.22%)
Feb 15, 2017 1080 1086 1074 1083 0 -4.51(-0.41%)
Feb 14, 2017 1084 1096 1074 1087 0 +15.72(+1.47%)
Feb 13, 2017 1073 1083 1067 1072 0 +15.22(+1.44%)
Feb 10, 2017 1052 1059 1043 1056 0 +17.28(+1.66%)
Feb 09, 2017 1039 1046 1027 1039 0 -7.63(-0.73%)
Feb 08, 2017 1047 1053 1033 1047 0 +10.32(+1.00%)
Feb 07, 2017 1033 1046 1027 1036 0 +4.58(+0.44%)
Feb 06, 2017 1035 1040 1028 1032 0 +0.73(+0.07%)
Feb 03, 2017 1037 1040 1026 1031 0 -26.86(-2.54%)
Feb 02, 2017 1058 1063 1051 1058 0 +5.63(+0.54%)
Feb 01, 2017 1054 1065 1042 1052 0 +26.25(+2.56%)
Jan 31, 2017 1024 1032 1017 1026 0 -0.55(-0.05%)
Jan 30, 2017 1029 1032 1014 1027 0 -3.77(-0.37%)
Jan 27, 2017 1028 1037 1023 1030 0 -3.04(-0.29%)
Jan 26, 2017 1040 1046 1026 1033 0 -1.68(-0.16%)
Jan 25, 2017 1047 1050 1019 1035 0 +18.49(+1.82%)
Jan 24, 2017 1004 1027 1000 1017 0 +64.92(+6.82%)
Jan 23, 2017 946.00 957.23 939.82 951.66 0 +27.41(+2.97%)
Jan 20, 2017 920.31 929.18 914.13 924.25 0 -6.56(-0.70%)
Jan 19, 2017 919.93 938.32 910.92 930.81 0 +15.15(+1.65%)
Jan 18, 2017 913.88 924.86 902.64 915.66 0 +1.11(+0.12%)
Jan 17, 2017 897.89 920.83 890.62 914.55 0 +15.83(+1.76%)
Jan 13, 2017 898.72 898.72 898.72 898.72 0 +14.55(+1.65%)
Jan 12, 2017 881.25 891.63 871.62 884.17 0 -11.60(-1.29%)
Jan 11, 2017 888.45 899.21 884.86 895.76 0 +37.65(+4.39%)
Jan 10, 2017 848.93 862.63 845.41 858.12 0 +21.71(+2.60%)
Jan 09, 2017 842.89 845.66 832.90 836.41 0 -16.50(-1.94%)
Jan 06, 2017 861.81 867.01 851.29 852.91 0 -16.37(-1.88%)
Jan 05, 2017 871.50 878.39 862.13 869.27 0 +9.33(+1.08%)
Jan 04, 2017 848.90 865.63 846.69 859.95 0 +21.75(+2.59%)
Jan 03, 2017 838.76 841.87 827.31 838.20 0 +9.46(+1.14%)
Dec 30, 2016 828.73 828.73 828.73 828.73 0 +7.80(+0.95%)
Dec 29, 2016 828.08 830.44 816.64 820.93 0 -3.89(-0.47%)
Dec 28, 2016 830.97 837.51 822.11 824.82 0 -11.99(-1.43%)
Dec 27, 2016 826.83 839.33 824.55 836.81 0 +12.37(+1.50%)
Dec 23, 2016 824.44 824.44 824.44 824.44 0 -3.67(-0.44%)
Dec 22, 2016 835.75 838.07 821.50 828.11 0 -19.42(-2.29%)
Dec 21, 2016 848.05 852.04 837.04 847.52 0 -6.27(-0.73%)
Dec 20, 2016 835.83 854.81 832.54 853.79 0 +21.80(+2.62%)
Dec 19, 2016 830.53 839.94 824.75 831.99 0 -6.46(-0.77%)
Dec 16, 2016 843.82 850.08 831.47 838.45 0 -10.83(-1.28%)
Dec 15, 2016 850.59 857.31 843.82 849.28 0 -21.33(-2.45%)
Dec 14, 2016 881.55 892.30 866.77 870.62 0 -29.72(-3.30%)
Dec 13, 2016 904.26 914.37 891.52 900.33 0 +5.59(+0.62%)
Dec 12, 2016 903.73 911.53 892.24 894.74 0 -20.99(-2.29%)
Dec 09, 2016 911.58 917.65 903.11 915.74 0 -10.62(-1.15%)
Dec 08, 2016 920.96 932.18 915.75 926.35 0 +0.26(+0.03%)
Dec 07, 2016 920.24 930.80 911.08 926.10 0 -5.83(-0.63%)
Dec 06, 2016 930.45 937.30 919.90 931.93 0 +10.92(+1.19%)
Dec 05, 2016 907.58 923.80 906.83 921.01 0 +16.15(+1.78%)
Dec 02, 2016 899.94 910.55 897.54 904.86 0 -1.61(-0.18%)
Dec 01, 2016 906.29 912.20 899.24 906.47 0 +13.98(+1.57%)
Nov 30, 2016 895.82 905.90 888.35 892.49 0 -24.04(-2.62%)
Nov 29, 2016 916.97 924.34 904.96 916.52 0 -9.12(-0.98%)
Nov 28, 2016 936.51 938.10 919.59 925.64 0 -0.85(-0.09%)
Nov 25, 2016 924.09 929.54 918.43 926.49 0 +39.62(+4.47%)
Nov 23, 2016 886.87 886.87 886.87 886.87 0 -8.24(-0.92%)
Nov 22, 2016 887.30 898.74 883.21 895.11 0 +18.67(+2.13%)
Nov 21, 2016 875.29 880.89 868.36 876.44 0 +16.30(+1.89%)
Nov 18, 2016 858.48 866.60 848.82 860.14 0 -19.05(-2.17%)
Nov 17, 2016 882.44 890.10 871.54 879.19 0 +18.12(+2.10%)
Nov 16, 2016 852.98 864.87 849.57 861.07 0 -11.74(-1.34%)
Nov 15, 2016 857.19 874.35 849.40 872.80 0 -1.05(-0.12%)
Nov 14, 2016 866.72 880.15 860.14 873.86 0 +3.91(+0.45%)
Nov 11, 2016 853.33 873.63 850.12 869.95 0 +14.25(+1.67%)
Nov 10, 2016 846.40 864.19 838.11 855.70 0 +49.96(+6.20%)
Nov 09, 2016 777.86 808.83 776.83 805.74 0 +22.90(+2.93%)
Nov 08, 2016 768.69 788.66 768.34 782.84 0 +17.30(+2.26%)
Nov 07, 2016 761.39 769.63 755.69 765.54 0 +26.88(+3.64%)
Nov 04, 2016 737.54 743.03 732.28 738.65 0 -1.56(-0.21%)
Nov 03, 2016 738.72 745.61 734.63 740.21 0 +3.83(+0.52%)
Nov 02, 2016 740.28 749.18 731.61 736.38 0 -2.34(-0.32%)
Nov 01, 2016 748.52 755.38 732.65 738.72 0 -10.66(-1.42%)
Oct 31, 2016 740.90 751.77 736.70 749.38 0 +4.88(+0.65%)
Oct 28, 2016 741.49 751.30 736.08 744.50 0 -18.86(-2.47%)
Oct 27, 2016 763.26 766.66 756.55 763.36 0 +7.52(+0.99%)
Oct 26, 2016 752.56 760.99 747.09 755.84 0 +13.51(+1.82%)
Oct 25, 2016 744.68 752.76 738.00 742.33 0 -1.53(-0.21%)
Oct 24, 2016 741.79 753.02 736.25 743.87 0 +3.08(+0.42%)
Oct 21, 2016 734.93 742.37 732.84 740.79 0 +0.95(+0.13%)
Oct 20, 2016 751.77 756.66 731.66 739.84 0 -22.32(-2.93%)
Oct 19, 2016 765.45 769.53 756.78 762.16 0 -2.91(-0.38%)
Oct 18, 2016 770.25 771.42 759.11 765.07 0 +5.12(+0.67%)
Oct 17, 2016 760.36 766.95 754.84 759.95 0 -2.22(-0.29%)
Oct 14, 2016 761.03 768.17 756.82 762.18 0 +4.63(+0.61%)
Oct 13, 2016 753.81 762.41 743.89 757.55 0 -6.64(-0.87%)
Oct 12, 2016 757.70 768.43 755.62 764.19 0 +5.35(+0.71%)
Oct 11, 2016 761.50 767.80 752.72 758.84 0 -27.88(-3.54%)
Oct 10, 2016 778.58 790.52 777.70 786.72 0 +12.58(+1.62%)
Oct 07, 2016 776.31 780.52 768.60 774.14 0 -2.59(-0.33%)
Oct 06, 2016 773.48 777.55 772.51 776.73 0 +2.02(+0.26%)
Oct 05, 2016 767.63 776.47 761.69 774.71 0 +15.72(+2.07%)
Oct 04, 2016 755.18 763.77 748.11 758.99 0 +28.28(+3.87%)
Sep 26, 2016 735.31 741.53 729.24 730.71 0 -7.85(-1.06%)
Sep 23, 2016 737.24 747.51 733.72 738.56 0 -3.76(-0.51%)
Sep 22, 2016 741.55 753.30 738.74 742.32 0 +9.32(+1.27%)
Sep 21, 2016 724.82 734.41 718.10 733.00 0 +14.93(+2.08%)
Sep 20, 2016 716.84 723.26 711.21 718.07 0 +4.94(+0.69%)
Sep 19, 2016 723.34 725.08 708.98 713.13 0 -3.38(-0.47%)
Sep 16, 2016 710.04 718.28 705.91 716.50 0 +1.64(+0.23%)
Sep 15, 2016 709.96 718.89 707.14 714.86 0 +5.55(+0.78%)
Sep 14, 2016 724.54 725.60 706.90 709.31 0 -4.32(-0.61%)
Sep 13, 2016 721.44 724.31 707.94 713.63 0 -20.98(-2.86%)
Sep 12, 2016 717.25 736.19 711.58 734.61 0 +4.80(+0.66%)
Sep 09, 2016 756.18 756.38 723.05 729.82 0 -30.68(-4.03%)
Sep 08, 2016 768.89 770.58 754.38 760.50 0 -3.61(-0.47%)
Sep 07, 2016 768.49 771.29 758.27 764.11 0 -5.93(-0.77%)
Sep 06, 2016 764.00 772.43 757.98 770.04 0 +11.91(+1.57%)
Sep 02, 2016 758.13 758.13 758.13 758.13 0 +1.71(+0.23%)
Sep 01, 2016 753.68 760.33 750.15 756.42 0 +3.16(+0.42%)
Aug 31, 2016 753.42 759.58 747.85 753.26 0 -4.53(-0.60%)
Aug 30, 2016 762.03 763.18 751.12 757.80 0 -4.38(-0.57%)
Aug 29, 2016 746.26 763.02 745.20 762.18 0 +14.62(+1.96%)
Aug 26, 2016 757.26 767.00 743.24 747.55 0 -6.30(-0.84%)
Aug 25, 2016 750.49 760.72 746.95 753.85 0 +5.30(+0.71%)
Aug 24, 2016 770.58 771.97 746.46 748.55 0 -23.98(-3.10%)
Aug 23, 2016 768.69 776.82 766.36 772.53 0 +8.46(+1.11%)
Aug 22, 2016 755.36 766.13 752.46 764.08 0 +2.90(+0.38%)
Aug 19, 2016 763.02 766.97 755.88 761.17 0 -9.92(-1.29%)
Aug 18, 2016 767.49 773.41 763.37 771.09 0 +5.24(+0.68%)
Aug 17, 2016 763.70 768.92 756.66 765.85 0 +3.84(+0.50%)
Aug 16, 2016 774.84 776.98 760.03 762.01 0 -8.89(-1.15%)
Aug 15, 2016 755.69 775.00 754.27 770.90 0 +20.35(+2.71%)
Aug 12, 2016 762.82 765.36 747.06 750.55 0 -14.84(-1.94%)
Aug 11, 2016 761.50 769.10 757.40 765.38 0 +6.15(+0.81%)
Aug 10, 2016 762.51 770.12 753.49 759.23 0 -0.49(-0.06%)
Aug 09, 2016 763.43 768.19 758.07 759.73 0 -5.14(-0.67%)
Aug 08, 2016 767.80 773.83 761.85 764.86 0 +0.01(+0.00%)
Aug 05, 2016 762.70 766.82 758.52 764.85 0 +6.11(+0.80%)
Aug 04, 2016 756.88 763.99 749.63 758.74 0 -0.44(-0.06%)
Aug 03, 2016 750.54 761.68 742.57 759.18 0 +18.02(+2.43%)
Aug 02, 2016 753.13 755.58 735.26 741.16 0 -8.84(-1.18%)
Aug 01, 2016 757.80 760.65 748.37 750.00 0 -4.68(-0.62%)
Jul 29, 2016 752.29 757.42 741.51 754.68 0 -2.60(-0.34%)
Jul 28, 2016 757.52 762.20 746.73 757.27 0 -6.49(-0.85%)
Jul 27, 2016 765.15 776.92 750.14 763.77 0 +1.20(+0.16%)
Jul 26, 2016 749.38 763.66 747.38 762.56 0 +12.46(+1.66%)
Jul 25, 2016 755.55 756.31 744.76 750.10 0 -4.67(-0.62%)
Jul 22, 2016 755.18 761.27 748.66 754.77 0 -3.34(-0.44%)
Jul 21, 2016 761.42 773.25 751.92 758.11 0 -1.30(-0.17%)
Jul 20, 2016 755.82 762.67 745.37 759.41 0 -4.73(-0.62%)
Jul 19, 2016 775.27 778.23 761.98 764.14 0 -23.19(-2.95%)
Jul 18, 2016 781.70 790.55 772.95 787.33 0 -3.74(-0.47%)
Jul 15, 2016 782.31 794.47 777.92 791.07 0 +5.07(+0.65%)
Jul 14, 2016 790.89 796.42 781.12 786.00 0 -0.69(-0.09%)
Jul 13, 2016 786.16 790.62 774.95 786.69 0 +1.81(+0.23%)
Jul 12, 2016 782.28 790.92 767.93 784.88 0 +32.55(+4.33%)
Jul 11, 2016 741.62 756.09 736.51 752.33 0 +19.67(+2.69%)
Jul 08, 2016 732.66 736.94 702.01 732.66 0 +30.65(+4.37%)
Jul 07, 2016 701.34 712.08 697.27 702.01 0 +5.95(+0.85%)
Jul 06, 2016 696.07 696.07 696.07 696.07 0 +0.38(+0.05%)
Jul 05, 2016 705.65 707.48 689.54 695.69 0 -8.86(-1.26%)
Jul 01, 2016 704.55 704.55 704.55 704.55 0 +17.21(+2.50%)
Jun 30, 2016 681.32 689.80 670.12 687.34 0 +15.11(+2.25%)
Jun 29, 2016 697.35 700.25 667.29 672.23 0 -14.13(-2.06%)
Jun 28, 2016 685.75 691.07 677.08 686.35 0 +18.51(+2.77%)
Jun 27, 2016 680.69 683.53 657.49 667.85 0 -15.29(-2.24%)
Jun 24, 2016 694.00 707.53 679.82 683.13 0 -50.01(-6.82%)
Jun 23, 2016 727.88 735.58 721.93 733.14 0 +17.91(+2.50%)
Jun 22, 2016 718.06 731.39 712.28 715.23 0 +2.92(+0.41%)
Jun 21, 2016 707.05 716.25 700.46 712.32 0 +5.47(+0.77%)
Jun 20, 2016 706.27 718.25 702.73 706.85 0 +19.55(+2.85%)
Jun 17, 2016 689.08 699.95 678.71 687.30 0 +2.36(+0.34%)
Jun 16, 2016 678.26 687.61 669.03 684.93 0 -2.54(-0.37%)
Jun 15, 2016 678.39 697.69 674.47 687.48 0 +18.61(+2.78%)
Jun 14, 2016 678.21 684.89 663.20 668.87 0 -10.25(-1.51%)
Jun 13, 2016 689.12 696.53 677.51 679.12 0 -13.51(-1.95%)
Jun 10, 2016 700.00 707.43 688.49 692.63 0 -20.21(-2.84%)
Jun 09, 2016 709.21 717.20 697.06 712.84 0 -1.37(-0.19%)
Jun 08, 2016 725.14 732.57 712.36 714.22 0 -1.44(-0.20%)
Jun 07, 2016 715.41 720.41 711.24 715.65 0 +2.00(+0.28%)
Jun 06, 2016 700.78 715.71 700.46 713.65 0 +18.65(+2.68%)
Jun 03, 2016 690.40 698.74 681.34 695.00 0 +10.26(+1.50%)
Jun 02, 2016 679.34 690.11 675.44 684.74 0 +4.84(+0.71%)
Jun 01, 2016 676.25 682.67 668.96 679.90 0 +0.04(+0.01%)
May 31, 2016 684.36 693.26 676.46 679.87 0 -1.84(-0.27%)
May 27, 2016 681.71 681.71 681.71 681.71 0 -7.57(-1.10%)
May 26, 2016 703.49 707.65 684.36 689.28 0 -3.22(-0.47%)
May 25, 2016 686.49 699.28 684.70 692.50 0 +10.01(+1.47%)
May 24, 2016 678.89 690.21 672.17 682.49 0 +10.27(+1.53%)
May 23, 2016 672.75 679.63 663.53 672.21 0 +4.52(+0.68%)
May 20, 2016 674.75 678.00 662.22 667.70 0 -0.43(-0.06%)
May 19, 2016 657.10 669.77 648.48 668.12 0 +3.08(+0.46%)
May 18, 2016 675.62 685.91 659.77 665.04 0 -18.82(-2.75%)
May 17, 2016 684.65 695.42 673.53 683.86 0 -3.75(-0.55%)
May 16, 2016 689.25 700.47 683.46 687.61 0 +12.17(+1.80%)
May 13, 2016 684.86 696.15 673.29 675.45 0 -16.48(-2.38%)
May 12, 2016 705.38 711.06 681.94 691.93 0 -7.14(-1.02%)
May 11, 2016 706.47 714.16 697.69 699.07 0 -6.66(-0.94%)
May 10, 2016 698.96 708.15 686.45 705.72 0 +13.90(+2.01%)
May 09, 2016 720.67 721.02 690.63 691.82 0 -39.61(-5.42%)
May 06, 2016 726.81 744.79 725.60 731.43 0 +2.99(+0.41%)
May 05, 2016 747.35 751.35 724.17 728.45 0 -12.88(-1.74%)
May 04, 2016 744.50 754.83 735.94 741.33 0 -9.16(-1.22%)
May 03, 2016 770.47 773.33 744.53 750.49 0 -36.78(-4.67%)
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.