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 30, 2018 1136 1141 1118 1122 0 -11.62(-1.02%)
Apr 27, 2018 1132 1145 1119 1134 0 -1.02(-0.09%)
Apr 26, 2018 1112 1184 1100 1135 0 +10.20(+0.91%)
Apr 25, 2018 1115 1132 1106 1125 0 +5.82(+0.52%)
Apr 24, 2018 1136 1145 1106 1119 0 -20.81(-1.83%)
Apr 23, 2018 1183 1197 1133 1140 0 -95.78(-7.75%)
Apr 20, 2018 1255 1256 1220 1235 0 -33.88(-2.67%)
Apr 19, 2018 1274 1289 1218 1269 0 +41.01(+3.34%)
Apr 18, 2018 1219 1251 1212 1228 0 +14.32(+1.18%)
Apr 17, 2018 1207 1231 1202 1214 0 -14.93(-1.22%)
Apr 16, 2018 1220 1235 1214 1229 0 +22.12(+1.83%)
Apr 13, 2018 1219 1223 1200 1207 0 -9.30(-0.76%)
Apr 12, 2018 1209 1229 1197 1216 0 -0.82(-0.07%)
Apr 11, 2018 1236 1241 1211 1217 0 -46.55(-3.68%)
Apr 10, 2018 1212 1268 1201 1263 0 +103.29(+8.90%)
Apr 09, 2018 1145 1176 1137 1160 0 +60.81(+5.53%)
Apr 06, 2018 1106 1123 1088 1099 0 -18.54(-1.66%)
Apr 05, 2018 1113 1131 1110 1118 0 +7.41(+0.67%)
Apr 04, 2018 1081 1112 1079 1110 0 +14.23(+1.30%)
Apr 03, 2018 1096 1107 1088 1096 0 +11.02(+1.02%)
Apr 02, 2018 1112 1119 1082 1085 0 -28.89(-2.59%)
Mar 29, 2018 1114 1114 1114 1114 0 +34.18(+3.17%)
Mar 28, 2018 1081 1091 1067 1080 0 +4.38(+0.41%)
Mar 27, 2018 1106 1109 1068 1075 0 -27.03(-2.45%)
Mar 26, 2018 1095 1109 1079 1102 0 +40.19(+3.78%)
Mar 23, 2018 1076 1097 1058 1062 0 -12.02(-1.12%)
Mar 22, 2018 1130 1148 1074 1074 0 -69.22(-6.05%)
Mar 21, 2018 1127 1151 1120 1144 0 +4.63(+0.41%)
Mar 20, 2018 1150 1158 1132 1139 0 -25.08(-2.15%)
Mar 19, 2018 1183 1189 1153 1164 0 -21.23(-1.79%)
Mar 16, 2018 1188 1198 1175 1185 0 -0.86(-0.07%)
Mar 15, 2018 1193 1201 1173 1186 0 +3.68(+0.31%)
Mar 14, 2018 1216 1226 1177 1182 0 -16.34(-1.36%)
Mar 13, 2018 1215 1230 1196 1199 0 -0.37(-0.03%)
Mar 12, 2018 1204 1216 1192 1199 0 -11.85(-0.98%)
Mar 09, 2018 1197 1214 1182 1211 0 +22.17(+1.86%)
Mar 08, 2018 1200 1207 1168 1189 0 -11.29(-0.94%)
Mar 07, 2018 1198 1216 1193 1200 0 -8.62(-0.71%)
Mar 06, 2018 1208 1221 1194 1209 0 +27.35(+2.32%)
Mar 05, 2018 1164 1192 1158 1181 0 +1.69(+0.14%)
Mar 02, 2018 1172 1189 1148 1180 0 -6.50(-0.55%)
Mar 01, 2018 1193 1212 1167 1186 0 +16.10(+1.38%)
Feb 28, 2018 1204 1211 1165 1170 0 -5.92(-0.50%)
Feb 27, 2018 1218 1224 1172 1176 0 -59.55(-4.82%)
Feb 26, 2018 1237 1247 1216 1236 0 -34.51(-2.72%)
Feb 23, 2018 1271 1285 1253 1270 0 +17.64(+1.41%)
Feb 22, 2018 1264 1286 1231 1252 0 -17.58(-1.38%)
Feb 21, 2018 1276 1295 1258 1270 0 +7.80(+0.62%)
Feb 20, 2018 1274 1289 1258 1262 0 -28.32(-2.19%)
Feb 16, 2018 1290 1290 1290 1290 0 +18.62(+1.46%)
Feb 15, 2018 1278 1292 1252 1272 0 +13.98(+1.11%)
Feb 14, 2018 1218 1261 1214 1258 0 +44.75(+3.69%)
Feb 13, 2018 1208 1221 1199 1213 0 +1.66(+0.14%)
Feb 12, 2018 1204 1221 1186 1211 0 +21.75(+1.83%)
Feb 09, 2018 1187 1197 1146 1190 0 -3.91(-0.33%)
Feb 08, 2018 1243 1249 1192 1194 0 -49.19(-3.96%)
Feb 07, 2018 1249 1272 1241 1243 0 -39.06(-3.05%)
Feb 06, 2018 1236 1287 1223 1282 0 -3.13(-0.24%)
Feb 05, 2018 1300 1335 1266 1285 0 -14.25(-1.10%)
Feb 02, 2018 1341 1348 1296 1299 0 -17.30(-1.31%)
Feb 01, 2018 1308 1331 1305 1317 0 -21.48(-1.61%)
Jan 31, 2018 1360 1365 1330 1338 0 -32.70(-2.39%)
Jan 30, 2018 1407 1407 1372 1371 0 -76.70(-5.30%)
Jan 29, 2018 1459 1468 1446 1447 0 -16.82(-1.15%)
Jan 26, 2018 1447 1468 1440 1464 0 +16.91(+1.17%)
Jan 25, 2018 1447 1460 1435 1447 0 +5.50(+0.38%)
Jan 24, 2018 1441 1456 1432 1442 0 -5.81(-0.40%)
Jan 23, 2018 1456 1458 1429 1448 0 -17.33(-1.18%)
Jan 22, 2018 1452 1466 1442 1465 0 +17.73(+1.23%)
Jan 19, 2018 1442 1454 1437 1447 0 +92.25(+6.81%)
Jan 18, 2018 1348 1361 1333 1355 0 -15.60(-1.14%)
Jan 17, 2018 1374 1386 1351 1371 0 -0.78(-0.06%)
Jan 16, 2018 1391 1397 1360 1371 0 -64.91(-4.52%)
Jan 12, 2018 1436 1436 1436 1436 0 +28.38(+2.02%)
Jan 11, 2018 1390 1412 1381 1408 0 +43.83(+3.21%)
Jan 10, 2018 1355 1366 1351 1364 0 +17.04(+1.26%)
Jan 09, 2018 1362 1372 1328 1347 0 -71.31(-5.03%)
Jan 08, 2018 1418 1422 1396 1418 0 -41.48(-2.84%)
Jan 05, 2018 1464 1469 1453 1460 0 -4.77(-0.33%)
Jan 04, 2018 1463 1471 1452 1465 0 +4.17(+0.29%)
Jan 03, 2018 1468 1469 1446 1460 0 +15.43(+1.07%)
Jan 02, 2018 1421 1455 1414 1445 0 +72.57(+5.29%)
Dec 29, 2017 1372 1372 1372 1372 0 -40.91(-2.89%)
Dec 28, 2017 1381 1419 1379 1413 0 +46.08(+3.37%)
Dec 27, 2017 1363 1369 1358 1367 0 +19.21(+1.43%)
Dec 26, 2017 1352 1356 1342 1348 0 -3.37(-0.25%)
Dec 22, 2017 1335 1355 1325 1351 0 +3.43(+0.25%)
Dec 21, 2017 1344 1361 1336 1348 0 +19.78(+1.49%)
Dec 20, 2017 1310 1335 1307 1328 0 +24.09(+1.85%)
Dec 19, 2017 1295 1308 1285 1304 0 +10.88(+0.84%)
Dec 18, 2017 1278 1301 1275 1293 0 +52.20(+4.21%)
Dec 15, 2017 1236 1247 1223 1241 0 +8.51(+0.69%)
Dec 14, 2017 1234 1238 1224 1233 0 +13.90(+1.14%)
Dec 13, 2017 1217 1230 1208 1219 0 +14.22(+1.18%)
Dec 12, 2017 1209 1225 1195 1204 0 -29.17(-2.36%)
Dec 11, 2017 1205 1236 1203 1234 0 +40.58(+3.40%)
Dec 08, 2017 1189 1199 1180 1193 0 +32.90(+2.84%)
Dec 07, 2017 1152 1170 1146 1160 0 -15.12(-1.29%)
Dec 06, 2017 1187 1192 1164 1175 0 -50.54(-4.12%)
Dec 05, 2017 1234 1246 1221 1226 0 -15.11(-1.22%)
Dec 04, 2017 1240 1259 1232 1241 0 +26.99(+2.22%)
Dec 01, 2017 1225 1231 1205 1214 0 -21.89(-1.77%)
Nov 30, 2017 1240 1245 1229 1236 0 +3.79(+0.31%)
Nov 29, 2017 1250 1265 1228 1232 0 -41.85(-3.29%)
Nov 28, 2017 1260 1276 1247 1274 0 +27.40(+2.20%)
Nov 27, 2017 1256 1260 1242 1246 0 -20.04(-1.58%)
Nov 24, 2017 1267 1275 1261 1266 0 +25.22(+2.03%)
Nov 22, 2017 1238 1248 1229 1241 0 -4.29(-0.34%)
Nov 21, 2017 1248 1263 1239 1246 0 +21.51(+1.76%)
Nov 20, 2017 1233 1242 1204 1224 0 -48.58(-3.82%)
Nov 17, 2017 1264 1278 1254 1273 0 -10.67(-0.83%)
Nov 16, 2017 1280 1293 1260 1283 0 -28.55(-2.18%)
Nov 15, 2017 1305 1322 1296 1312 0 -8.21(-0.62%)
Nov 14, 2017 1326 1339 1314 1320 0 +5.63(+0.43%)
Nov 13, 2017 1306 1318 1300 1314 0 -35.03(-2.60%)
Nov 10, 2017 1346 1358 1334 1349 0 +8.48(+0.63%)
Nov 09, 2017 1352 1357 1324 1341 0 -46.77(-3.37%)
Nov 08, 2017 1394 1398 1373 1388 0 -13.46(-0.96%)
Nov 07, 2017 1399 1405 1389 1401 0 +12.69(+0.91%)
Nov 06, 2017 1373 1393 1370 1389 0 +9.85(+0.71%)
Nov 03, 2017 1383 1390 1373 1379 0 -25.95(-1.85%)
Nov 02, 2017 1402 1417 1391 1405 0 +17.49(+1.26%)
Nov 01, 2017 1412 1417 1384 1387 0 -37.46(-2.63%)
Oct 31, 2017 1420 1434 1411 1425 0 +46.20(+3.35%)
Oct 30, 2017 1404 1410 1375 1378 0 -75.40(-5.19%)
Oct 27, 2017 1451 1460 1427 1454 0 -58.34(-3.86%)
Oct 26, 2017 1513 1541 1494 1512 0 -6.03(-0.40%)
Oct 25, 2017 1530 1532 1496 1518 0 +15.38(+1.02%)
Oct 24, 2017 1508 1517 1496 1503 0 -14.21(-0.94%)
Oct 23, 2017 1529 1530 1512 1517 0 -33.27(-2.15%)
Oct 20, 2017 1554 1571 1530 1550 0 +35.43(+2.34%)
Oct 19, 2017 1501 1527 1465 1515 0 -41.12(-2.64%)
Oct 18, 2017 1557 1564 1540 1556 0 -25.20(-1.59%)
Oct 17, 2017 1579 1592 1572 1581 0 -32.80(-2.03%)
Oct 16, 2017 1618 1629 1609 1614 0 +21.28(+1.34%)
Oct 13, 2017 1601 1613 1583 1593 0 +11.86(+0.75%)
Oct 12, 2017 1582 1598 1571 1581 0 +26.06(+1.68%)
Oct 11, 2017 1552 1568 1536 1555 0 -45.05(-2.82%)
Oct 10, 2017 1602 1608 1587 1600 0 +9.30(+0.58%)
Oct 09, 2017 1600 1602 1581 1590 0 -11.09(-0.69%)
Oct 06, 2017 1588 1612 1582 1602 0 -49.83(-3.02%)
Oct 05, 2017 1638 1662 1636 1651 0 +14.84(+0.91%)
Oct 04, 2017 1640 1649 1628 1637 0 +3.09(+0.19%)
Oct 03, 2017 1633 1650 1616 1633 0 +36.32(+2.27%)
Oct 02, 2017 1588 1600 1577 1597 0 +26.06(+1.66%)
Sep 29, 2017 1579 1586 1566 1571 0 +57.08(+3.77%)
Sep 28, 2017 1517 1524 1503 1514 0 -10.91(-0.72%)
Sep 27, 2017 1534 1542 1510 1525 0 +47.79(+3.24%)
Sep 26, 2017 1494 1511 1476 1477 0 -41.81(-2.75%)
Sep 25, 2017 1557 1571 1510 1519 0 -79.85(-4.99%)
Sep 22, 2017 1588 1608 1566 1599 0 -35.77(-2.19%)
Sep 21, 2017 1650 1657 1626 1635 0 -14.99(-0.91%)
Sep 20, 2017 1640 1672 1623 1650 0 +106.25(+6.88%)
Sep 19, 2017 1523 1546 1518 1543 0 +24.86(+1.64%)
Sep 18, 2017 1515 1525 1504 1518 0 +34.06(+2.29%)
Sep 15, 2017 1530 1541 1479 1484 0 -88.60(-5.63%)
Sep 14, 2017 1575 1584 1563 1573 0 +18.74(+1.21%)
Sep 13, 2017 1555 1565 1532 1554 0 +38.94(+2.57%)
Sep 12, 2017 1504 1529 1501 1515 0 +30.16(+2.03%)
Sep 11, 2017 1438 1504 1432 1485 0 +97.08(+6.99%)
Sep 08, 2017 1400 1427 1383 1388 0 +1.73(+0.12%)
Sep 07, 2017 1383 1391 1366 1386 0 +0.16(+0.01%)
Sep 06, 2017 1389 1396 1380 1386 0 +2.98(+0.22%)
Sep 05, 2017 1398 1407 1371 1383 0 -50.30(-3.51%)
Sep 01, 2017 1400 1434 1398 1434 0 +48.25(+3.48%)
Aug 31, 2017 1378 1407 1369 1385 0 +15.85(+1.16%)
Aug 30, 2017 1383 1393 1362 1369 0 +49.05(+3.71%)
Aug 29, 2017 1299 1323 1297 1320 0 +19.21(+1.48%)
Aug 28, 2017 1300 1307 1279 1301 0 +4.76(+0.37%)
Aug 25, 2017 1306 1308 1290 1296 0 +17.09(+1.34%)
Aug 24, 2017 1277 1285 1262 1279 0 -23.24(-1.78%)
Aug 23, 2017 1297 1311 1280 1303 0 -5.14(-0.39%)
Aug 22, 2017 1293 1312 1287 1308 0 +16.35(+1.27%)
Aug 21, 2017 1286 1296 1274 1291 0 +24.44(+1.93%)
Aug 18, 2017 1256 1275 1253 1267 0 +3.30(+0.26%)
Aug 17, 2017 1290 1298 1258 1264 0 -42.29(-3.24%)
Aug 16, 2017 1277 1311 1267 1306 0 +70.27(+5.69%)
Aug 15, 2017 1229 1249 1222 1236 0 -25.88(-2.05%)
Aug 14, 2017 1262 1273 1255 1261 0 +14.07(+1.13%)
Aug 11, 2017 1227 1251 1219 1247 0 -46.39(-3.59%)
Aug 10, 2017 1298 1319 1287 1294 0 -70.71(-5.18%)
Aug 09, 2017 1367 1382 1350 1365 0 +18.66(+1.39%)
Aug 08, 2017 1326 1361 1317 1346 0 +89.40(+7.12%)
Aug 07, 2017 1249 1264 1235 1256 0 +50.62(+4.20%)
Aug 04, 2017 1202 1210 1182 1206 0 -31.22(-2.52%)
Aug 03, 2017 1253 1257 1225 1237 0 +24.96(+2.06%)
Aug 02, 2017 1227 1247 1204 1212 0 +17.36(+1.45%)
Aug 01, 2017 1205 1209 1191 1195 0 -9.97(-0.83%)
Jul 31, 2017 1197 1209 1193 1205 0 +32.37(+2.76%)
Jul 28, 2017 1182 1185 1150 1172 0 -20.13(-1.69%)
Jul 27, 2017 1201 1205 1178 1192 0 -26.30(-2.16%)
Jul 26, 2017 1206 1224 1197 1219 0 +21.31(+1.78%)
Jul 25, 2017 1178 1211 1175 1197 0 +25.15(+2.15%)
Jul 24, 2017 1170 1181 1161 1172 0 +7.13(+0.61%)
Jul 21, 2017 1177 1177 1158 1165 0 -7.91(-0.67%)
Jul 20, 2017 1171 1187 1160 1173 0 -17.67(-1.48%)
Jul 19, 2017 1191 1199 1181 1191 0 +26.42(+2.27%)
Jul 18, 2017 1159 1168 1148 1164 0 +19.57(+1.71%)
Jul 17, 2017 1134 1149 1127 1145 0 +35.99(+3.25%)
Jul 14, 2017 1097 1114 1095 1109 0 +33.55(+3.12%)
Jul 13, 2017 1062 1079 1061 1075 0 +20.33(+1.93%)
Jul 12, 2017 1063 1070 1045 1055 0 +7.15(+0.68%)
Jul 11, 2017 1045 1051 1029 1048 0 -10.88(-1.03%)
Jul 10, 2017 1057 1068 1050 1059 0 -16.42(-1.53%)
Jul 07, 2017 1071 1081 1054 1075 0 +22.95(+2.18%)
Jul 06, 2017 1056 1086 1050 1052 0 -8.75(-0.82%)
Jul 05, 2017 1052 1065 1044 1061 0 +9.17(+0.87%)
Jul 03, 2017 1043 1059 1043 1052 0 +30.61(+3.00%)
Jun 30, 2017 1018 1028 1010 1021 0 +9.57(+0.95%)
Jun 29, 2017 1021 1026 1004 1011 0 -5.51(-0.54%)
Jun 28, 2017 1013 1023 1005 1017 0 +28.92(+2.93%)
Jun 27, 2017 987.82 998.80 983.91 988.08 0 -0.26(-0.03%)
Jun 26, 2017 983.98 992.82 979.32 988.34 0 +11.10(+1.14%)
Jun 23, 2017 965.37 983.92 958.58 977.24 0 -2.23(-0.23%)
Jun 22, 2017 977.85 988.01 974.22 979.47 0 -10.29(-1.04%)
Jun 21, 2017 998.45 1003 984.75 989.76 0 +4.53(+0.46%)
Jun 20, 2017 995.55 1005 982.72 985.23 0 -1.22(-0.12%)
Jun 19, 2017 983.80 992.10 976.16 986.45 0 +27.38(+2.85%)
Jun 16, 2017 965.35 973.97 951.97 959.07 0 -3.33(-0.35%)
Jun 15, 2017 966.21 979.76 957.73 962.41 0 -39.08(-3.90%)
Jun 14, 2017 1012 1018 992.98 1001 0 +10.17(+1.03%)
Jun 13, 2017 986.67 1001 981.57 991.32 0 +25.51(+2.64%)
Jun 12, 2017 961.74 972.69 955.16 965.81 0 -0.88(-0.09%)
Jun 09, 2017 972.11 981.89 958.16 966.69 0 -10.95(-1.12%)
Jun 08, 2017 952.52 980.46 946.27 977.64 0 +23.57(+2.47%)
Jun 07, 2017 955.98 961.84 946.79 954.07 0 +27.24(+2.94%)
Jun 06, 2017 925.32 930.09 916.87 926.83 0 +2.09(+0.23%)
Jun 05, 2017 921.46 932.45 914.72 924.74 0 -1.46(-0.16%)
Jun 02, 2017 923.66 933.53 919.89 926.19 0 -11.96(-1.27%)
Jun 01, 2017 930.75 941.66 926.70 938.15 0 +8.22(+0.88%)
May 31, 2017 939.02 939.57 917.06 929.93 0 -16.93(-1.79%)
May 30, 2017 942.39 952.14 938.40 946.86 0 -0.28(-0.03%)
May 26, 2017 944.39 951.19 940.78 947.14 0 +12.25(+1.31%)
May 25, 2017 935.55 945.52 930.12 934.89 0 +5.68(+0.61%)
May 24, 2017 926.52 935.53 917.04 929.21 0 +1.45(+0.16%)
May 23, 2017 922.70 930.94 911.69 927.76 0 -4.18(-0.45%)
May 22, 2017 930.70 936.77 924.02 931.94 0 +10.63(+1.15%)
May 19, 2017 912.62 935.98 909.95 921.31 0 +21.71(+2.41%)
May 18, 2017 887.12 903.63 879.39 899.60 0 -1.46(-0.16%)
May 17, 2017 908.62 913.22 895.42 901.06 0 -15.09(-1.65%)
May 16, 2017 914.62 922.02 908.09 916.15 0 -7.84(-0.85%)
May 15, 2017 917.90 929.08 915.35 923.99 0 +9.19(+1.00%)
May 12, 2017 909.82 919.83 906.64 914.80 0 +6.53(+0.72%)
May 11, 2017 908.46 913.68 898.47 908.27 0 +11.29(+1.26%)
May 10, 2017 890.62 904.98 885.47 896.98 0 -20.28(-2.21%)
May 09, 2017 917.66 924.38 910.97 917.27 0 +14.44(+1.60%)
May 08, 2017 912.33 915.77 898.06 902.83 0 -11.47(-1.25%)
May 05, 2017 905.10 918.84 898.75 914.29 0 -3.51(-0.38%)
May 04, 2017 927.31 930.27 911.97 917.81 0 -31.49(-3.32%)
May 03, 2017 961.85 968.13 942.51 949.30 0 -17.41(-1.80%)
May 02, 2017 969.16 973.56 961.75 966.70 0 -9.63(-0.99%)
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.