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 (%)
Feb 27, 2015 1082 1085 1059 1063 0 -13.72(-1.27%)
Feb 26, 2015 1077 1080 1075 1077 0 +10.68(+1.00%)
Feb 25, 2015 1108 1111 1058 1066 0 -41.93(-3.78%)
Feb 24, 2015 1099 1113 1095 1108 0 +9.94(+0.90%)
Feb 23, 2015 1104 1107 1090 1098 0 -13.40(-1.21%)
Feb 20, 2015 1117 1126 1102 1112 0 -7.31(-0.65%)
Feb 19, 2015 1107 1122 1099 1119 0 +6.22(+0.56%)
Feb 18, 2015 1107 1117 1099 1113 0 +1.02(+0.09%)
Feb 17, 2015 1118 1120 1105 1112 0 -5.11(-0.46%)
Feb 13, 2015 1117 1117 1117 1117 0 +9.18(+0.83%)
Feb 12, 2015 1104 1116 1095 1108 0 +23.60(+2.18%)
Feb 11, 2015 1099 1101 1070 1084 0 -18.88(-1.71%)
Feb 10, 2015 1098 1108 1084 1103 0 +13.11(+1.20%)
Feb 09, 2015 1112 1117 1084 1090 0 -54.41(-4.75%)
Feb 06, 2015 1171 1172 1137 1144 0 -39.21(-3.31%)
Feb 05, 2015 1145 1186 1143 1184 0 +30.99(+2.69%)
Feb 04, 2015 1150 1166 1143 1153 0 +2.32(+0.20%)
Feb 03, 2015 1134 1155 1124 1150 0 +31.19(+2.79%)
Feb 02, 2015 1103 1122 1098 1119 0 +24.50(+2.24%)
Jan 30, 2015 1109 1115 1091 1095 0 -28.26(-2.52%)
Jan 29, 2015 1116 1125 1095 1123 0 +12.56(+1.13%)
Jan 28, 2015 1128 1137 1108 1110 0 -16.39(-1.45%)
Jan 27, 2015 1114 1135 1112 1127 0 -9.57(-0.84%)
Jan 26, 2015 1119 1141 1110 1136 0 +9.79(+0.87%)
Jan 23, 2015 1132 1141 1112 1126 0 -27.41(-2.38%)
Jan 22, 2015 1149 1156 1146 1154 0 +18.40(+1.62%)
Jan 21, 2015 1112 1142 1105 1135 0 +27.89(+2.52%)
Jan 20, 2015 1098 1112 1082 1108 0 +7.39(+0.67%)
Jan 16, 2015 1082 1102 1080 1100 0 +15.18(+1.40%)
Jan 15, 2015 1085 1088 1084 1085 0 +1.88(+0.17%)
Jan 14, 2015 1109 1113 1057 1083 0 -46.67(-4.13%)
Jan 13, 2015 1130 1130 1130 1130 0 -21.68(-1.88%)
Jan 12, 2015 1164 1168 1139 1151 0 -3.70(-0.32%)
Jan 09, 2015 1154 1162 1136 1155 0 +1.56(+0.14%)
Jan 08, 2015 1141 1163 1131 1154 0 +21.51(+1.90%)
Jan 07, 2015 1123 1143 1118 1132 0 +30.51(+2.77%)
Jan 06, 2015 1104 1122 1089 1102 0 +9.32(+0.85%)
Jan 05, 2015 1130 1132 1085 1092 0 -25.28(-2.26%)
Jan 02, 2015 1118 1125 1103 1118 0 +1.01(+0.09%)
Dec 31, 2014 1117 1117 1117 1117 0 -2.64(-0.24%)
Dec 30, 2014 1115 1127 1108 1119 0 -2.89(-0.26%)
Dec 29, 2014 1123 1133 1116 1122 0 -1.75(-0.16%)
Dec 26, 2014 1126 1133 1119 1124 0 +10.12(+0.91%)
Dec 24, 2014 1114 1114 1114 1114 0 +3.45(+0.31%)
Dec 23, 2014 1115 1127 1106 1110 0 -7.47(-0.67%)
Dec 22, 2014 1128 1132 1102 1118 0 -7.12(-0.63%)
Dec 19, 2014 1114 1132 1109 1125 0 +22.46(+2.04%)
Dec 18, 2014 1088 1106 1078 1102 0 +39.85(+3.75%)
Dec 17, 2014 1030 1066 1024 1063 0 +36.66(+3.57%)
Dec 16, 2014 1026 1069 1025 1026 0 -19.72(-1.89%)
Dec 15, 2014 1057 1069 1043 1046 0 -0.10(-0.01%)
Dec 12, 2014 1056 1072 1043 1046 0 -19.38(-1.82%)
Dec 11, 2014 1093 1103 1061 1065 0 -25.92(-2.38%)
Dec 10, 2014 1112 1123 1087 1091 0 -22.67(-2.04%)
Dec 09, 2014 1101 1123 1091 1114 0 -13.83(-1.23%)
Dec 08, 2014 1162 1167 1124 1127 0 -36.90(-3.17%)
Dec 05, 2014 1182 1189 1160 1164 0 -13.67(-1.16%)
Dec 04, 2014 1183 1192 1172 1178 0 +6.28(+0.54%)
Dec 03, 2014 1173 1185 1164 1172 0 -0.67(-0.06%)
Dec 02, 2014 1164 1180 1158 1172 0 +12.54(+1.08%)
Dec 01, 2014 1174 1177 1147 1160 0 -13.65(-1.16%)
Nov 28, 2014 1204 1206 1166 1174 0 -32.08(-2.66%)
Nov 26, 2014 1206 1206 1206 1206 0 +22.47(+1.90%)
Nov 25, 2014 1179 1206 1173 1183 0 +5.46(+0.46%)
Nov 24, 2014 1195 1203 1173 1178 0 -14.27(-1.20%)
Nov 21, 2014 1194 1216 1181 1192 0 +28.76(+2.47%)
Nov 20, 2014 1132 1168 1129 1163 0 +23.06(+2.02%)
Nov 19, 2014 1165 1167 1134 1140 0 -26.00(-2.23%)
Nov 18, 2014 1151 1175 1148 1166 0 +14.44(+1.25%)
Nov 17, 2014 1161 1164 1146 1152 0 -26.99(-2.29%)
Nov 14, 2014 1167 1183 1156 1179 0 +12.09(+1.04%)
Nov 13, 2014 1176 1182 1161 1167 0 -8.48(-0.72%)
Nov 12, 2014 1149 1178 1144 1175 0 +23.48(+2.04%)
Nov 11, 2014 1142 1155 1136 1152 0 +5.87(+0.51%)
Nov 10, 2014 1145 1158 1134 1146 0 +4.97(+0.44%)
Nov 07, 2014 1145 1151 1131 1141 0 -1.52(-0.13%)
Nov 06, 2014 1139 1146 1127 1142 0 +6.23(+0.55%)
Nov 05, 2014 1160 1161 1129 1136 0 -14.31(-1.24%)
Nov 04, 2014 1167 1170 1140 1150 0 -21.19(-1.81%)
Nov 03, 2014 1164 1178 1154 1172 0 +8.41(+0.72%)
Oct 31, 2014 1146 1167 1132 1163 0 +35.97(+3.19%)
Oct 30, 2014 1119 1138 1095 1127 0 -10.19(-0.90%)
Oct 28, 2014 1129 1142 1123 1137 0 +20.43(+1.83%)
Oct 27, 2014 1131 1136 1117 1117 0 -19.05(-1.68%)
Oct 24, 2014 1121 1139 1114 1136 0 +19.71(+1.77%)
Oct 23, 2014 1122 1131 1108 1116 0 +1.29(+0.12%)
Oct 21, 2014 1088 1123 1084 1115 0 +32.20(+2.97%)
Oct 20, 2014 1071 1083 1065 1083 0 +7.57(+0.70%)
Oct 17, 2014 1075 1075 1073 1075 0 +45.05(+4.37%)
Oct 16, 2014 993.03 1034 990.82 1030 0 +12.75(+1.25%)
Oct 15, 2014 988.06 1023 969.24 1017 0 +10.01(+0.99%)
Oct 14, 2014 1024 1033 992.85 1007 0 -7.76(-0.76%)
Oct 13, 2014 1016 1019 1012 1015 0 -13.69(-1.33%)
Oct 10, 2014 1056 1064 1031 1029 0 -41.50(-3.88%)
Oct 09, 2014 1121 1125 1057 1070 0 -36.14(-3.27%)
Oct 08, 2014 1098 1108 1070 1106 0 +11.62(+1.06%)
Oct 07, 2014 1099 1113 1088 1095 0 -10.05(-0.91%)
Oct 06, 2014 1089 1113 1082 1105 0 +28.75(+2.67%)
Oct 03, 2014 1071 1089 1064 1076 0 +19.31(+1.83%)
Oct 02, 2014 1077 1081 1029 1057 0 -19.10(-1.78%)
Oct 01, 2014 1106 1107 1071 1076 0 -28.31(-2.56%)
Sep 30, 2014 1094 1119 1094 1104 0 +13.07(+1.20%)
Sep 29, 2014 1093 1103 1081 1091 0 -20.51(-1.84%)
Sep 26, 2014 1089 1117 1085 1112 0 +29.92(+2.77%)
Sep 25, 2014 1100 1104 1075 1082 0 -44.09(-3.92%)
Sep 19, 2014 1135 1139 1121 1126 0 -6.67(-0.59%)
Sep 18, 2014 1141 1146 1129 1133 0 -4.79(-0.42%)
Sep 17, 2014 1131 1145 1127 1137 0 +3.90(+0.34%)
Sep 16, 2014 1122 1150 1118 1133 0 -6.73(-0.59%)
Sep 15, 2014 1164 1168 1130 1140 0 -27.82(-2.38%)
Sep 12, 2014 1181 1184 1158 1168 0 -10.42(-0.88%)
Sep 11, 2014 1192 1197 1171 1178 0 -10.25(-0.86%)
Sep 10, 2014 1190 1197 1173 1189 0 -9.26(-0.77%)
Sep 09, 2014 1201 1210 1189 1198 0 +1.33(+0.11%)
Sep 08, 2014 1214 1216 1193 1197 0 -19.74(-1.62%)
Sep 05, 2014 1202 1219 1198 1216 0 +20.38(+1.70%)
Sep 04, 2014 1192 1215 1184 1196 0 +5.84(+0.49%)
Sep 03, 2014 1182 1201 1174 1190 0 +28.72(+2.47%)
Sep 02, 2014 1158 1171 1150 1161 0 +22.62(+1.99%)
Aug 29, 2014 1139 1139 1139 0 +8.96(+0.79%)
Aug 28, 2014 1149 1154 1120 1130 0 -24.75(-2.14%)
Aug 27, 2014 1150 1158 1141 1155 0 +4.74(+0.41%)
Aug 26, 2014 1142 1158 1138 1150 0 +9.31(+0.82%)
Aug 25, 2014 1142 1148 1130 1141 0 +4.46(+0.39%)
Aug 22, 2014 1130 1142 1123 1136 0 +6.81(+0.60%)
Aug 21, 2014 1140 1141 1122 1129 0 -11.53(-1.01%)
Aug 20, 2014 1132 1152 1130 1141 0 +4.27(+0.38%)
Aug 19, 2014 1132 1140 1125 1137 0 +1.26(+0.11%)
Aug 18, 2014 1126 1138 1122 1135 0 +13.21(+1.18%)
Aug 15, 2014 1133 1139 1113 1122 0 -9.61(-0.85%)
Aug 14, 2014 1128 1136 1124 1132 0 -3.95(-0.35%)
Aug 13, 2014 1129 1141 1124 1136 0 +9.66(+0.86%)
Aug 12, 2014 1126 1138 1119 1126 0 +0.44(+0.04%)
Aug 11, 2014 1127 1138 1119 1126 0 +12.84(+1.15%)
Aug 08, 2014 1093 1117 1086 1113 0 +4.39(+0.40%)
Aug 07, 2014 1135 1140 1100 1108 0 -33.72(-2.95%)
Aug 06, 2014 1134 1153 1127 1142 0 +17.54(+1.56%)
Aug 05, 2014 1135 1139 1120 1124 0 -24.09(-2.10%)
Aug 04, 2014 1134 1151 1127 1149 0 +23.53(+2.09%)
Aug 01, 2014 1112 1135 1108 1125 0 +1.85(+0.16%)
Jul 31, 2014 1136 1141 1108 1123 0 -22.62(-1.97%)
Jul 23, 2014 1152 1157 1139 1146 0 +6.60(+0.58%)
Jul 22, 2014 1118 1145 1117 1139 0 +38.09(+3.46%)
Jul 21, 2014 1087 1104 1085 1101 0 +9.47(+0.87%)
Jul 18, 2014 1082 1097 1080 1092 0 +12.07(+1.12%)
Jul 17, 2014 1088 1095 1075 1080 0 -16.11(-1.47%)
Jul 16, 2014 1075 1102 1071 1096 0 +24.41(+2.28%)
Jul 15, 2014 1071 1076 1060 1071 0 +3.32(+0.31%)
Jul 14, 2014 1069 1076 1051 1068 0 +14.50(+1.38%)
Jul 11, 2014 1036 1055 1034 1053 0 +19.11(+1.85%)
Jul 10, 2014 1031 1054 1022 1034 0 -4.85(-0.47%)
Jul 09, 2014 1019 1045 1013 1039 0 +37.40(+3.73%)
Jul 08, 2014 997.11 1005 986.01 1002 0 +6.50(+0.65%)
Jul 07, 2014 1009 1012 991.24 995.27 0 -15.95(-1.58%)
Jul 03, 2014 1011 1011 1011 0 +10.08(+1.01%)
Jul 02, 2014 1000 1005 996.95 1001 0 +7.95(+0.80%)
Jul 01, 2014 998.74 1005 989.36 993.19 0 -2.47(-0.25%)
Jun 30, 2014 994.96 996.58 983.11 995.65 0 -2.31(-0.23%)
Jun 27, 2014 994.52 1002 986.05 997.96 0 +0.80(+0.08%)
Jun 26, 2014 1005 1010 985.84 997.16 0 +17.80(+1.82%)
Jun 25, 2014 970.94 982.21 966.90 979.36 0 +4.71(+0.48%)
Jun 24, 2014 990.10 994.06 972.30 974.65 0 -15.27(-1.54%)
Jun 23, 2014 986.17 991.83 982.82 989.92 0 +3.69(+0.37%)
Jun 20, 2014 982.25 989.06 975.79 986.24 0 +8.21(+0.84%)
Jun 19, 2014 987.92 990.71 972.80 978.02 0 -8.26(-0.84%)
Jun 18, 2014 974.15 988.48 966.08 986.28 0 +7.69(+0.79%)
Jun 17, 2014 968.17 980.71 964.69 978.59 0 +7.77(+0.80%)
Jun 16, 2014 978.55 980.85 967.71 970.82 0 -10.50(-1.07%)
Jun 13, 2014 958.04 983.67 956.14 981.32 0 +25.14(+2.63%)
Jun 12, 2014 961.68 966.55 951.16 956.18 0 -9.64(-1.00%)
Jun 11, 2014 964.60 972.46 959.75 965.82 0 -1.18(-0.12%)
Jun 10, 2014 968.22 973.12 959.79 967.00 0 -1.27(-0.13%)
Jun 06, 2014 948.79 969.09 946.60 968.27 0 +18.47(+1.94%)
Jun 05, 2014 937.71 957.17 932.46 949.80 0 +10.81(+1.15%)
Jun 04, 2014 926.76 941.11 922.54 938.99 0 +10.11(+1.09%)
Jun 03, 2014 931.77 935.76 921.87 928.88 0 -6.50(-0.69%)
Jun 02, 2014 933.30 939.99 920.78 935.38 0 +10.99(+1.19%)
May 30, 2014 919.63 926.08 913.08 924.39 0 +1.55(+0.17%)
May 29, 2014 913.25 924.78 908.94 922.84 0 +9.84(+1.08%)
May 28, 2014 917.70 920.53 910.08 912.99 0 -6.56(-0.71%)
May 27, 2014 923.04 933.07 916.82 919.55 0 -4.00(-0.43%)
May 23, 2014 923.55 923.55 923.55 0 +16.55(+1.83%)
May 22, 2014 905.03 908.46 900.16 907.00 0 +8.40(+0.94%)
May 21, 2014 903.83 912.62 893.46 898.60 0 -0.99(-0.11%)
May 20, 2014 914.25 917.16 892.54 899.58 0 -20.62(-2.24%)
May 19, 2014 913.84 923.03 913.44 920.21 0 +1.13(+0.12%)
May 16, 2014 910.42 920.39 902.85 919.08 0 +7.25(+0.79%)
May 15, 2014 920.47 923.23 897.03 911.83 0 -12.66(-1.37%)
May 14, 2014 937.99 939.04 922.56 924.49 0 -11.61(-1.24%)
May 13, 2014 943.09 947.62 931.91 936.11 0 -1.68(-0.18%)
May 12, 2014 916.54 940.64 915.45 937.78 0 +30.80(+3.40%)
May 09, 2014 908.77 914.44 901.03 906.98 0 +1.30(+0.14%)
May 08, 2014 907.82 919.83 902.40 905.68 0 -6.00(-0.66%)
May 07, 2014 912.48 918.15 903.20 911.68 0 -0.67(-0.07%)
May 06, 2014 924.77 926.13 911.03 912.35 0 -12.67(-1.37%)
May 05, 2014 929.15 933.41 919.80 925.02 0 -10.82(-1.16%)
May 02, 2014 933.26 947.04 929.43 935.84 0 +7.97(+0.86%)
May 01, 2014 918.04 929.64 912.08 927.87 0 +8.46(+0.92%)
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%)
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.