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 (%)
Nov 29, 2019 721.54 724.41 713.06 722.29 0 -12.79(-1.74%)
Nov 27, 2019 730.90 736.28 727.24 735.08 0 +1.56(+0.21%)
Nov 26, 2019 730.31 736.28 721.08 733.52 0 +5.62(+0.77%)
Nov 25, 2019 720.19 733.97 716.80 727.89 0 +17.84(+2.51%)
Nov 22, 2019 711.25 715.30 707.26 710.05 0 +2.00(+0.28%)
Nov 21, 2019 711.66 715.22 705.56 708.05 0 -7.53(-1.05%)
Nov 20, 2019 710.85 720.90 704.69 715.57 0 +2.70(+0.38%)
Nov 19, 2019 719.16 721.03 708.45 712.87 0 -21.69(-2.95%)
Nov 18, 2019 722.90 737.46 712.76 734.56 0 +7.07(+0.97%)
Nov 15, 2019 719.71 732.81 715.21 727.50 0 +5.26(+0.73%)
Nov 14, 2019 727.21 730.32 717.36 722.24 0 -10.75(-1.47%)
Nov 13, 2019 727.55 735.61 718.08 732.99 0 -9.28(-1.25%)
Nov 12, 2019 747.28 749.50 733.79 742.26 0 -12.76(-1.69%)
Nov 11, 2019 746.23 756.93 729.43 755.02 0 -4.14(-0.55%)
Nov 08, 2019 762.62 766.49 751.93 759.16 0 -10.83(-1.41%)
Nov 07, 2019 757.51 773.06 755.66 770.00 0 +18.61(+2.48%)
Nov 06, 2019 745.47 763.56 738.21 751.39 0 +4.50(+0.60%)
Nov 05, 2019 744.66 753.22 737.48 746.89 0 +15.18(+2.07%)
Nov 04, 2019 720.66 738.32 717.03 731.71 0 +31.07(+4.44%)
Nov 01, 2019 696.56 707.77 693.70 700.64 0 +11.45(+1.66%)
Oct 31, 2019 694.24 699.87 678.83 689.19 0 -13.37(-1.90%)
Oct 30, 2019 704.81 707.54 691.45 702.57 0 -10.19(-1.43%)
Oct 29, 2019 714.40 720.40 702.86 712.75 0 -9.02(-1.25%)
Oct 28, 2019 704.43 726.07 702.08 721.78 0 +11.86(+1.67%)
Oct 25, 2019 701.21 712.06 697.22 709.92 0 +9.53(+1.36%)
Oct 24, 2019 702.45 719.01 692.76 700.39 0 -0.60(-0.09%)
Oct 23, 2019 696.57 703.92 694.33 700.99 0 -0.90(-0.13%)
Oct 22, 2019 700.54 706.35 695.71 701.89 0 -0.30(-0.04%)
Oct 21, 2019 710.70 713.35 699.78 702.19 0 +4.95(+0.71%)
Oct 18, 2019 700.57 707.65 694.44 697.24 0 -7.24(-1.03%)
Oct 17, 2019 710.72 715.64 701.01 704.48 0 +0.56(+0.08%)
Oct 16, 2019 704.07 709.07 698.85 703.91 0 -5.15(-0.73%)
Oct 15, 2019 707.37 717.17 701.12 709.06 0 +0.06(+0.01%)
Oct 14, 2019 711.91 714.50 705.56 709.00 0 -13.30(-1.84%)
Oct 11, 2019 715.92 728.54 711.79 722.29 0 +18.48(+2.63%)
Oct 10, 2019 697.74 712.93 695.39 703.82 0 +12.94(+1.87%)
Oct 09, 2019 693.11 697.65 684.93 690.88 0 +6.62(+0.97%)
Oct 08, 2019 684.68 689.82 680.47 684.25 0 -1.40(-0.20%)
Oct 07, 2019 688.19 698.19 683.62 685.65 0 -6.73(-0.97%)
Oct 04, 2019 684.94 693.40 682.54 692.39 0 +1.39(+0.20%)
Oct 03, 2019 685.54 693.01 681.15 691.00 0 +3.47(+0.50%)
Oct 02, 2019 689.77 690.87 680.79 687.53 0 -6.60(-0.95%)
Oct 01, 2019 702.71 710.20 689.65 694.13 0 -7.14(-1.02%)
Sep 30, 2019 705.58 714.32 691.53 701.26 0 -1.23(-0.17%)
Sep 27, 2019 706.90 711.43 695.58 702.49 0 -4.72(-0.67%)
Sep 26, 2019 710.96 715.21 699.32 707.21 0 -10.30(-1.44%)
Sep 25, 2019 698.67 718.21 696.37 717.51 0 +19.68(+2.82%)
Sep 24, 2019 718.72 719.74 695.28 697.83 0 -14.75(-2.07%)
Sep 23, 2019 705.53 716.43 701.13 712.58 0 -7.00(-0.97%)
Sep 20, 2019 731.96 736.93 714.51 719.58 0 -8.24(-1.13%)
Sep 19, 2019 735.70 744.51 727.20 727.82 0 -15.93(-2.14%)
Sep 18, 2019 747.57 753.06 736.90 743.75 0 -6.75(-0.90%)
Sep 17, 2019 747.77 752.66 737.80 750.50 0 -11.74(-1.54%)
Sep 16, 2019 760.16 770.07 757.26 762.24 0 -4.44(-0.58%)
Sep 13, 2019 770.37 776.11 763.77 766.68 0 +6.75(+0.89%)
Sep 12, 2019 753.25 762.64 744.35 759.93 0 +8.73(+1.16%)
Sep 11, 2019 735.37 758.73 730.00 751.20 0 +34.52(+4.82%)
Sep 10, 2019 702.97 719.02 696.99 716.68 0 +18.78(+2.69%)
Sep 09, 2019 689.24 700.32 685.15 697.90 0 +16.67(+2.45%)
Sep 06, 2019 681.84 688.64 673.52 681.24 0 +15.02(+2.25%)
Sep 05, 2019 661.30 670.75 656.32 666.22 0 +16.90(+2.60%)
Sep 04, 2019 648.76 653.25 642.30 649.32 0 +9.55(+1.49%)
Sep 03, 2019 639.04 643.25 630.59 639.76 0 -3.48(-0.54%)
Aug 30, 2019 644.64 650.53 638.23 643.24 0 +8.53(+1.34%)
Aug 29, 2019 636.62 640.81 630.52 634.71 0 -1.06(-0.17%)
Aug 28, 2019 619.60 638.92 617.69 635.76 0 +19.16(+3.11%)
Aug 27, 2019 639.64 640.16 615.97 616.60 0 -13.41(-2.13%)
Aug 26, 2019 638.30 639.54 627.34 630.01 0 -5.37(-0.85%)
Aug 23, 2019 648.73 656.53 634.90 635.38 0 -20.25(-3.09%)
Aug 22, 2019 656.61 662.01 647.02 655.63 0 -4.49(-0.68%)
Aug 21, 2019 665.04 665.31 655.34 660.12 0 +2.17(+0.33%)
Aug 20, 2019 659.00 663.54 652.91 657.95 0 +1.12(+0.17%)
Aug 19, 2019 653.99 658.37 646.57 656.83 0 +18.48(+2.89%)
Aug 16, 2019 632.84 643.27 626.45 638.36 0 +6.31(+1.00%)
Aug 15, 2019 639.24 640.40 623.97 632.04 0 -5.01(-0.79%)
Aug 14, 2019 644.49 648.85 629.66 637.06 0 -28.24(-4.24%)
Aug 13, 2019 645.05 669.55 641.01 665.30 0 +12.67(+1.94%)
Aug 12, 2019 652.55 659.36 644.62 652.63 0 -4.34(-0.66%)
Aug 09, 2019 653.19 663.38 642.25 656.97 0 -12.02(-1.80%)
Aug 08, 2019 653.85 669.80 649.93 668.98 0 +25.26(+3.92%)
Aug 07, 2019 640.07 648.54 636.38 643.72 0 -4.44(-0.69%)
Aug 06, 2019 656.71 659.38 639.87 648.16 0 -5.25(-0.80%)
Aug 05, 2019 658.13 666.36 641.16 653.41 0 -21.94(-3.25%)
Aug 02, 2019 685.71 689.89 671.22 675.35 0 -15.61(-2.26%)
Aug 01, 2019 706.73 713.01 688.01 690.96 0 -14.39(-2.04%)
Jul 31, 2019 714.40 719.67 702.64 705.34 0 -10.33(-1.44%)
Jul 30, 2019 713.69 719.54 709.66 715.67 0 -3.50(-0.49%)
Jul 29, 2019 722.42 724.68 712.44 719.17 0 -1.64(-0.23%)
Jul 26, 2019 716.95 722.20 712.53 720.81 0 +6.33(+0.89%)
Jul 25, 2019 726.81 727.63 704.69 714.48 0 -7.47(-1.04%)
Jul 24, 2019 720.90 728.67 711.83 721.95 0 -3.55(-0.49%)
Jul 23, 2019 725.39 729.53 719.82 725.50 0 -2.87(-0.39%)
Jul 22, 2019 724.21 731.69 716.35 728.37 0 +6.17(+0.85%)
Jul 19, 2019 719.71 731.36 719.06 722.21 0 +7.81(+1.09%)
Jul 18, 2019 715.76 720.33 710.17 714.40 0 +5.64(+0.80%)
Jul 17, 2019 719.31 722.58 706.81 708.76 0 -5.33(-0.75%)
Jul 16, 2019 716.38 724.45 710.50 714.09 0 -1.73(-0.24%)
Jul 15, 2019 717.21 719.51 704.54 715.82 0 +4.32(+0.61%)
Jul 12, 2019 710.05 714.58 704.06 711.50 0 +4.13(+0.58%)
Jul 11, 2019 714.17 715.12 701.71 707.37 0 -1.74(-0.25%)
Jul 10, 2019 712.20 718.13 706.36 709.11 0 +1.13(+0.16%)
Jul 09, 2019 705.28 716.16 694.97 707.99 0 -9.93(-1.38%)
Jul 08, 2019 716.46 723.21 709.94 717.91 0 -6.87(-0.95%)
Jul 05, 2019 714.59 725.34 709.77 724.78 0 -12.36(-1.68%)
Jul 03, 2019 732.93 740.62 728.37 737.15 0 +2.77(+0.38%)
Jul 02, 2019 746.81 746.81 732.69 734.38 0 -16.21(-2.16%)
Jul 01, 2019 760.78 770.02 745.85 750.59 0 +4.30(+0.58%)
Jun 28, 2019 749.22 751.48 743.05 746.29 0 +1.66(+0.22%)
Jun 27, 2019 748.75 752.36 741.09 744.63 0 -0.82(-0.11%)
Jun 26, 2019 743.68 749.54 735.98 745.44 0 +17.63(+2.42%)
Jun 25, 2019 736.74 746.86 723.68 727.82 0 -19.85(-2.66%)
Jun 24, 2019 755.24 757.48 745.56 747.67 0 -6.90(-0.91%)
Jun 21, 2019 759.90 765.32 752.88 754.57 0 -6.21(-0.82%)
Jun 20, 2019 764.08 773.34 756.39 760.78 0 +18.97(+2.56%)
Jun 19, 2019 753.50 766.12 739.22 741.80 0 -13.44(-1.78%)
Jun 18, 2019 740.75 763.53 739.29 755.24 0 +20.75(+2.83%)
Jun 17, 2019 724.90 736.27 720.29 734.49 0 +4.95(+0.68%)
Jun 14, 2019 734.42 738.72 726.09 729.53 0 -12.40(-1.67%)
Jun 13, 2019 738.28 747.16 734.44 741.93 0 +8.03(+1.09%)
Jun 12, 2019 737.16 740.85 731.46 733.90 0 -9.07(-1.22%)
Jun 11, 2019 743.51 746.75 737.46 742.97 0 +12.83(+1.76%)
Jun 10, 2019 732.54 740.39 729.37 730.14 0 -3.75(-0.51%)
Jun 07, 2019 724.81 735.75 720.16 733.89 0 +10.38(+1.43%)
Jun 06, 2019 724.79 731.98 715.25 723.52 0 -0.72(-0.10%)
Jun 05, 2019 732.61 735.39 720.67 724.24 0 -12.80(-1.74%)
Jun 04, 2019 720.96 738.41 711.97 737.04 0 +1.39(+0.19%)
Jun 03, 2019 732.72 740.18 727.37 735.65 0 +10.71(+1.48%)
May 31, 2019 726.43 733.43 721.92 724.94 0 -6.96(-0.95%)
May 30, 2019 732.45 737.00 721.10 731.90 0 -3.35(-0.46%)
May 29, 2019 723.98 736.92 722.06 735.25 0 +8.57(+1.18%)
May 28, 2019 731.41 737.98 724.09 726.67 0 +18.70(+2.64%)
May 24, 2019 716.60 719.93 704.97 707.98 0 -3.63(-0.51%)
May 23, 2019 711.48 718.52 702.55 711.61 0 -20.74(-2.83%)
May 22, 2019 735.23 739.53 726.16 732.35 0 -10.53(-1.42%)
May 21, 2019 736.98 746.47 733.05 742.88 0 +16.39(+2.26%)
May 20, 2019 730.11 736.73 721.08 726.49 0 -15.51(-2.09%)
May 17, 2019 746.09 752.23 740.06 741.99 0 -13.87(-1.83%)
May 16, 2019 752.49 761.53 748.13 755.86 0 +9.41(+1.26%)
May 15, 2019 740.28 748.39 736.18 746.46 0 +5.56(+0.75%)
May 14, 2019 744.78 749.12 734.96 740.90 0 +28.62(+4.02%)
May 13, 2019 719.05 725.97 702.30 712.29 0 -28.82(-3.89%)
May 10, 2019 742.28 755.21 730.62 741.11 0 +6.40(+0.87%)
May 09, 2019 734.22 745.76 718.76 734.71 0 -22.61(-2.99%)
May 08, 2019 765.38 769.03 754.67 757.32 0 -5.93(-0.78%)
May 07, 2019 781.47 784.87 757.96 763.25 0 -29.43(-3.71%)
May 06, 2019 789.15 798.09 781.87 792.68 0 -33.98(-4.11%)
May 03, 2019 811.49 829.59 809.81 826.66 0 +20.02(+2.48%)
May 02, 2019 799.82 814.44 795.35 806.64 0 +9.92(+1.24%)
May 01, 2019 806.55 813.62 792.91 796.72 0 -12.14(-1.50%)
Apr 30, 2019 815.58 818.57 798.62 808.87 0 -13.28(-1.61%)
Apr 29, 2019 820.20 835.07 814.36 822.14 0 -3.89(-0.47%)
Apr 26, 2019 821.42 827.98 814.60 826.04 0 +8.77(+1.07%)
Apr 25, 2019 837.01 837.39 816.20 817.27 0 -24.35(-2.89%)
Apr 24, 2019 849.86 863.99 835.89 841.62 0 -20.08(-2.33%)
Apr 23, 2019 857.43 868.01 850.80 861.70 0 -12.79(-1.46%)
Apr 22, 2019 873.02 877.07 861.78 874.49 0 -8.87(-1.00%)
Apr 18, 2019 885.44 893.52 871.19 883.36 0 -5.15(-0.58%)
Apr 17, 2019 897.00 900.92 878.39 888.51 0 +3.04(+0.34%)
Apr 16, 2019 883.67 891.88 879.20 885.47 0 +5.74(+0.65%)
Apr 15, 2019 886.78 889.20 877.83 879.73 0 -8.48(-0.95%)
Apr 12, 2019 883.96 892.25 875.66 888.20 0 +10.30(+1.17%)
Apr 11, 2019 886.52 898.03 875.02 877.90 0 -14.38(-1.61%)
Apr 10, 2019 890.12 897.10 884.84 892.28 0 +13.29(+1.51%)
Apr 09, 2019 894.16 896.36 874.25 878.99 0 -16.04(-1.79%)
Apr 08, 2019 901.91 903.07 885.53 895.02 0 -18.26(-2.00%)
Apr 05, 2019 907.02 915.04 905.42 913.29 0 +8.49(+0.94%)
Apr 04, 2019 886.54 907.58 885.73 904.80 0 +16.71(+1.88%)
Apr 03, 2019 883.67 904.66 879.54 888.09 0 +36.25(+4.26%)
Apr 02, 2019 856.19 861.68 848.39 851.84 0 +0.79(+0.09%)
Apr 01, 2019 832.68 854.61 830.97 851.05 0 +52.05(+6.51%)
Mar 29, 2019 803.42 807.43 791.44 799.00 0 -8.88(-1.10%)
Mar 28, 2019 807.80 813.79 800.20 807.88 0 -4.30(-0.53%)
Mar 27, 2019 798.32 816.70 794.36 812.18 0 +12.00(+1.50%)
Mar 26, 2019 802.74 808.03 792.73 800.18 0 -10.14(-1.25%)
Mar 25, 2019 804.25 815.58 799.01 810.32 0 -9.23(-1.13%)
Mar 22, 2019 839.58 841.58 813.45 819.55 0 -33.25(-3.90%)
Mar 21, 2019 837.86 856.92 835.28 852.80 0 +13.97(+1.67%)
Mar 20, 2019 832.49 843.61 822.45 838.83 0 -0.70(-0.08%)
Mar 19, 2019 836.47 846.36 827.70 839.53 0 +2.69(+0.32%)
Mar 18, 2019 830.85 838.73 823.39 836.84 0 +26.79(+3.31%)
Mar 15, 2019 817.97 823.70 802.45 810.05 0 -11.19(-1.36%)
Mar 14, 2019 823.35 830.02 818.44 821.23 0 -5.89(-0.71%)
Mar 13, 2019 826.11 834.15 819.73 827.12 0 +1.43(+0.17%)
Mar 12, 2019 827.34 831.94 820.63 825.70 0 -2.45(-0.30%)
Mar 11, 2019 813.15 828.22 809.75 828.14 0 +14.61(+1.80%)
Mar 08, 2019 815.28 818.61 801.11 813.53 0 -51.17(-5.92%)
Mar 07, 2019 885.19 885.98 864.27 864.70 0 -19.86(-2.24%)
Mar 06, 2019 894.18 898.60 879.74 884.56 0 +2.76(+0.31%)
Mar 05, 2019 877.79 885.14 867.47 881.79 0 +0.46(+0.05%)
Mar 04, 2019 888.45 891.93 871.53 881.34 0 +6.02(+0.69%)
Mar 01, 2019 874.47 881.79 869.08 875.32 0 +15.17(+1.76%)
Feb 28, 2019 871.84 876.38 855.03 860.15 0 -26.08(-2.94%)
Feb 27, 2019 883.27 891.07 876.98 886.23 0 +4.78(+0.54%)
Feb 26, 2019 869.24 886.32 866.55 881.44 0 +14.91(+1.72%)
Feb 25, 2019 852.81 871.44 846.74 866.53 0 +21.93(+2.60%)
Feb 22, 2019 841.62 858.34 829.20 844.60 0 +17.69(+2.14%)
Feb 21, 2019 847.12 848.36 822.70 826.91 0 -9.81(-1.17%)
Feb 20, 2019 823.51 840.74 821.08 836.72 0 +21.81(+2.68%)
Feb 19, 2019 795.91 818.42 793.71 814.91 0 +18.30(+2.30%)
Feb 15, 2019 785.03 799.10 783.49 796.61 0 +5.91(+0.75%)
Feb 14, 2019 795.01 797.73 787.27 790.69 0 -7.64(-0.96%)
Feb 13, 2019 802.85 811.70 792.08 798.33 0 -0.96(-0.12%)
Feb 12, 2019 785.81 801.86 780.01 799.29 0 +18.14(+2.32%)
Feb 11, 2019 779.53 784.96 773.46 781.16 0 +3.93(+0.51%)
Feb 08, 2019 777.34 781.92 768.70 777.23 0 -0.67(-0.09%)
Feb 07, 2019 792.56 794.33 775.20 777.90 0 -19.41(-2.43%)
Feb 06, 2019 809.49 812.40 796.60 797.31 0 -9.76(-1.21%)
Feb 05, 2019 809.66 816.53 797.56 807.07 0 +1.27(+0.16%)
Feb 04, 2019 796.44 807.19 795.47 805.80 0 +5.50(+0.69%)
Feb 01, 2019 795.88 806.66 792.51 800.30 0 +5.79(+0.73%)
Jan 31, 2019 785.77 801.30 785.35 794.51 0 +9.11(+1.16%)
Jan 30, 2019 768.01 787.79 765.43 785.40 0 +22.70(+2.98%)
Jan 29, 2019 763.04 771.75 757.97 762.70 0 -8.43(-1.09%)
Jan 28, 2019 770.64 777.59 764.01 771.13 0 -9.60(-1.23%)
Jan 25, 2019 777.16 786.67 769.43 780.73 0 +13.27(+1.73%)
Jan 24, 2019 762.30 770.67 756.88 767.46 0 -0.28(-0.04%)
Jan 23, 2019 763.38 773.22 755.28 767.75 0 +10.45(+1.38%)
Jan 22, 2019 767.89 774.33 749.67 757.29 0 -41.14(-5.15%)
Jan 18, 2019 783.17 805.28 777.43 798.43 0 +41.10(+5.43%)
Jan 17, 2019 742.90 767.73 740.05 757.34 0 -2.67(-0.35%)
Jan 16, 2019 744.64 763.27 742.28 760.01 0 +16.67(+2.24%)
Jan 15, 2019 743.75 749.34 728.21 743.34 0 +13.80(+1.89%)
Jan 14, 2019 721.27 738.04 717.28 729.54 0 +3.48(+0.48%)
Jan 11, 2019 727.36 733.43 722.07 726.05 0 -9.12(-1.24%)
Jan 10, 2019 721.74 736.67 719.76 735.17 0 -5.45(-0.74%)
Jan 09, 2019 725.09 746.12 717.84 740.62 0 +5.11(+0.69%)
Jan 08, 2019 716.89 742.46 710.80 735.51 0 +18.44(+2.57%)
Jan 07, 2019 705.67 719.10 699.54 717.07 0 +11.80(+1.67%)
Jan 04, 2019 676.57 706.49 674.51 705.27 0 +38.06(+5.70%)
Jan 03, 2019 670.91 678.56 663.94 667.21 0 -19.18(-2.79%)
Jan 02, 2019 670.77 693.16 666.78 686.39 0 +6.41(+0.94%)
Dec 31, 2018 690.93 696.53 676.85 679.98 0 -5.69(-0.83%)
Dec 28, 2018 686.00 696.97 677.55 685.67 0 +8.31(+1.23%)
Dec 27, 2018 668.71 682.81 660.29 677.36 0 +3.72(+0.55%)
Dec 26, 2018 650.30 674.12 640.84 673.63 0 +26.57(+4.11%)
Dec 24, 2018 656.69 661.05 644.84 647.07 0 -12.21(-1.85%)
Dec 21, 2018 684.74 687.40 648.57 659.28 0 -35.65(-5.13%)
Dec 20, 2018 703.66 710.16 683.93 694.93 0 -12.92(-1.82%)
Dec 19, 2018 723.33 733.29 690.07 707.85 0 -8.24(-1.15%)
Dec 18, 2018 715.23 727.72 708.47 716.09 0 -4.79(-0.66%)
Dec 17, 2018 726.59 740.56 714.98 720.88 0 -4.87(-0.67%)
Dec 14, 2018 730.93 743.83 724.66 725.75 0 -20.64(-2.77%)
Dec 13, 2018 756.52 761.89 745.29 746.39 0 +14.28(+1.95%)
Dec 12, 2018 736.58 746.27 729.68 732.11 0 +6.92(+0.95%)
Dec 11, 2018 734.66 743.75 714.13 725.19 0 -7.93(-1.08%)
Dec 10, 2018 737.74 742.88 720.10 733.12 0 -11.24(-1.51%)
Dec 07, 2018 762.99 776.51 740.30 744.36 0 -22.15(-2.89%)
Dec 06, 2018 757.13 767.98 747.48 766.51 0 -7.11(-0.92%)
Dec 04, 2018 805.52 807.08 771.20 773.62 0 -30.40(-3.78%)
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.