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 (%)
Jul 31, 2013 637.54 643.65 626.11 628.72 0 -14.93(-2.32%)
Jul 30, 2013 644.53 647.82 638.48 643.66 0 -3.99(-0.62%)
Jul 29, 2013 652.76 654.68 644.73 647.65 0 -9.08(-1.38%)
Jul 26, 2013 652.00 658.93 646.84 656.74 0 +2.12(+0.32%)
Jul 25, 2013 649.58 658.71 643.18 654.62 0 +4.89(+0.75%)
Jul 24, 2013 658.16 658.81 645.31 649.73 0 -9.88(-1.50%)
Jul 23, 2013 657.68 663.77 653.59 659.62 0 +9.28(+1.43%)
Jul 22, 2013 649.46 653.29 645.04 650.34 0 +1.66(+0.26%)
Jul 19, 2013 654.74 657.59 644.73 648.67 0 -7.30(-1.11%)
Jul 18, 2013 654.79 660.78 652.62 655.97 0 +0.49(+0.07%)
Jul 17, 2013 652.27 659.38 650.64 655.48 0 +5.46(+0.84%)
Jul 16, 2013 651.75 653.87 645.01 650.02 0 -2.53(-0.39%)
Jul 15, 2013 647.47 654.99 643.55 652.55 0 +3.80(+0.59%)
Jul 12, 2013 650.37 654.54 643.73 648.75 0 -6.17(-0.94%)
Jul 11, 2013 644.45 656.53 641.58 654.92 0 +25.37(+4.03%)
Jul 10, 2013 628.16 632.75 623.28 629.55 0 -0.22(-0.03%)
Jul 09, 2013 628.92 635.38 618.79 629.77 0 +7.38(+1.19%)
Jul 08, 2013 619.39 625.22 614.75 622.39 0 +5.27(+0.85%)
Jul 05, 2013 619.70 621.73 606.09 617.12 0 +8.17(+1.34%)
Jul 03, 2013 608.96 608.96 608.96 0 -6.75(-1.10%)
Jul 02, 2013 620.14 625.03 608.92 615.71 0 -10.29(-1.64%)
Jul 01, 2013 623.90 632.42 619.31 626.00 0 +3.77(+0.61%)
Jun 28, 2013 623.99 627.70 616.39 622.24 0 +8.34(+1.36%)
Jun 26, 2013 625.22 626.40 609.37 613.90 0 -7.31(-1.18%)
Jun 25, 2013 616.45 622.24 611.80 621.21 0 +14.08(+2.32%)
Jun 24, 2013 615.48 619.19 599.16 607.13 0 -17.65(-2.83%)
Jun 21, 2013 631.04 635.22 620.28 624.78 0 -2.26(-0.36%)
Jun 20, 2013 634.36 637.92 622.87 627.04 0 -16.21(-2.52%)
Jun 19, 2013 650.80 655.56 642.86 643.24 0 -14.60(-2.22%)
Jun 18, 2013 651.43 659.92 648.64 657.84 0 +6.75(+1.04%)
Jun 17, 2013 656.48 658.96 647.78 651.09 0 +2.94(+0.45%)
Jun 14, 2013 658.91 662.10 645.64 648.15 0 -22.35(-3.33%)
Jun 13, 2013 663.70 675.42 661.45 670.50 0 +8.58(+1.30%)
Jun 12, 2013 671.61 675.05 660.08 661.91 0 -5.67(-0.85%)
Jun 11, 2013 671.39 675.50 664.49 667.58 0 -12.84(-1.89%)
Jun 10, 2013 680.08 685.38 670.85 680.42 0 +1.28(+0.19%)
Jun 07, 2013 677.92 682.54 669.42 679.14 0 +4.37(+0.65%)
Jun 06, 2013 670.45 676.00 666.43 674.77 0 +4.21(+0.63%)
Jun 05, 2013 680.71 683.30 668.37 670.56 0 -13.96(-2.04%)
Jun 04, 2013 695.37 697.84 679.99 684.51 0 -15.01(-2.15%)
Jun 03, 2013 699.05 704.24 691.00 699.53 0 +1.94(+0.28%)
May 31, 2013 702.96 712.45 695.40 697.59 0 -7.28(-1.03%)
May 30, 2013 706.05 712.10 701.51 704.87 0 +2.72(+0.39%)
May 29, 2013 702.32 709.37 696.24 702.15 0 -4.46(-0.63%)
May 28, 2013 707.52 710.48 699.85 706.61 0 +7.29(+1.04%)
May 24, 2013 699.32 699.32 699.32 0 -8.35(-1.18%)
May 23, 2013 704.10 712.00 696.98 707.67 0 -9.78(-1.36%)
May 22, 2013 724.82 737.09 711.86 717.45 0 -7.41(-1.02%)
May 21, 2013 720.09 730.08 713.07 724.86 0 +6.77(+0.94%)
May 20, 2013 705.71 719.09 704.26 718.09 0 +12.86(+1.82%)
May 17, 2013 701.42 708.61 698.86 705.23 0 +9.16(+1.32%)
May 16, 2013 693.70 705.16 690.47 696.07 0 -0.57(-0.08%)
May 15, 2013 699.00 700.71 692.68 696.64 0 -4.44(-0.63%)
May 13, 2013 713.18 716.14 699.32 701.08 0 -22.35(-3.09%)
May 10, 2013 719.92 729.37 709.06 723.43 0 +11.73(+1.65%)
May 09, 2013 713.24 720.79 706.75 711.70 0 -4.67(-0.65%)
May 08, 2013 700.72 717.31 700.61 716.38 0 +14.66(+2.09%)
May 07, 2013 700.90 707.25 695.26 701.72 0 +9.82(+1.42%)
May 06, 2013 692.45 696.32 683.90 691.90 0 -1.29(-0.19%)
May 03, 2013 686.87 699.30 680.77 693.19 0 +12.15(+1.78%)
May 02, 2013 680.80 684.13 673.55 681.04 0 +0.68(+0.10%)
May 01, 2013 688.31 691.62 674.22 680.36 0 -12.10(-1.75%)
Apr 30, 2013 680.95 693.81 675.44 692.46 0 +9.54(+1.40%)
Apr 29, 2013 671.56 685.87 669.52 682.91 0 +13.73(+2.05%)
Apr 26, 2013 673.79 684.47 668.06 669.19 0 -14.84(-2.17%)
Apr 25, 2013 683.53 691.92 677.47 684.03 0 +5.06(+0.75%)
Apr 24, 2013 658.88 683.03 658.39 678.97 0 +20.89(+3.17%)
Apr 23, 2013 657.34 662.16 651.18 658.07 0 +0.20(+0.03%)
Apr 22, 2013 658.23 661.36 648.69 657.87 0 +3.73(+0.57%)
Apr 19, 2013 653.77 656.99 647.44 654.14 0 +6.66(+1.03%)
Apr 18, 2013 647.31 652.53 639.53 647.48 0 +3.21(+0.50%)
Apr 17, 2013 652.50 656.61 640.62 644.27 0 -16.49(-2.50%)
Apr 16, 2013 657.90 669.91 654.63 660.77 0 +13.24(+2.05%)
Apr 15, 2013 664.30 666.47 644.34 647.52 0 -23.81(-3.55%)
Apr 12, 2013 682.19 683.30 667.71 671.34 0 -15.15(-2.21%)
Apr 11, 2013 687.54 695.05 683.61 686.49 0 +0.39(+0.06%)
Apr 10, 2013 687.82 694.12 680.47 686.10 0 +1.80(+0.26%)
Apr 09, 2013 671.80 692.30 670.54 684.30 0 +10.90(+1.62%)
Apr 08, 2013 666.75 675.43 661.18 673.39 0 +8.39(+1.26%)
Apr 05, 2013 656.20 669.10 653.77 665.00 0 -4.66(-0.70%)
Apr 04, 2013 674.12 683.05 667.38 669.66 0 -2.21(-0.33%)
Apr 03, 2013 677.39 678.97 666.96 671.87 0 -7.00(-1.03%)
Apr 02, 2013 685.87 688.14 675.61 678.88 0 -3.99(-0.58%)
Apr 01, 2013 694.10 695.90 678.43 682.86 0 -12.34(-1.77%)
Mar 28, 2013 695.20 695.20 695.20 0 -0.13(-0.02%)
Mar 27, 2013 695.39 704.03 684.63 695.33 0 -5.44(-0.78%)
Mar 26, 2013 700.84 705.75 695.25 700.76 0 +1.48(+0.21%)
Mar 25, 2013 704.91 707.02 694.05 699.28 0 -4.02(-0.57%)
Mar 22, 2013 703.68 707.39 700.14 703.29 0 +2.28(+0.33%)
Mar 21, 2013 704.16 708.73 699.25 701.01 0 -6.16(-0.87%)
Mar 20, 2013 705.22 709.80 700.10 707.18 0 +9.93(+1.42%)
Mar 19, 2013 704.14 708.16 690.88 697.25 0 -6.33(-0.90%)
Mar 18, 2013 699.27 711.17 698.99 703.58 0 -3.62(-0.51%)
Mar 15, 2013 702.79 711.46 700.64 707.20 0 -0.20(-0.03%)
Mar 14, 2013 701.93 709.23 701.05 707.40 0 +5.49(+0.78%)
Mar 13, 2013 705.58 708.85 697.17 701.91 0 -6.29(-0.89%)
Mar 12, 2013 713.37 716.68 705.26 708.20 0 -7.07(-0.99%)
Mar 11, 2013 714.23 717.71 707.79 715.28 0 -1.73(-0.24%)
Mar 08, 2013 717.66 722.96 713.07 717.00 0 +1.76(+0.25%)
Mar 07, 2013 711.71 716.45 708.60 715.25 0 +5.13(+0.72%)
Mar 06, 2013 702.28 713.72 697.50 710.12 0 +13.72(+1.97%)
Mar 05, 2013 696.98 703.30 692.52 696.40 0 +2.61(+0.38%)
Mar 04, 2013 694.57 699.02 688.68 693.80 0 -4.08(-0.58%)
Mar 01, 2013 694.96 701.60 688.72 697.87 0 -12.70(-1.79%)
Feb 28, 2013 709.46 716.82 705.93 710.57 0 -0.65(-0.09%)
Feb 27, 2013 703.58 715.35 700.99 711.22 0 +6.76(+0.96%)
Feb 26, 2013 710.16 712.13 698.29 704.45 0 -21.67(-2.98%)
Feb 22, 2013 732.55 735.18 720.71 726.12 0 +3.76(+0.52%)
Feb 21, 2013 728.28 732.64 715.04 722.36 0 -7.62(-1.04%)
Feb 20, 2013 755.47 757.42 728.90 729.98 0 -36.91(-4.81%)
Feb 15, 2013 766.89 766.89 766.89 0 +2.67(+0.35%)
Feb 14, 2013 751.76 768.41 749.29 764.22 0 +10.16(+1.35%)
Feb 13, 2013 750.30 755.48 748.10 754.06 0 +5.24(+0.70%)
Feb 12, 2013 739.17 751.14 737.05 748.82 0 +10.05(+1.36%)
Feb 11, 2013 741.73 745.04 737.20 738.77 0 -5.84(-0.78%)
Feb 08, 2013 741.78 747.82 739.72 744.61 0 +4.44(+0.60%)
Feb 07, 2013 744.37 746.65 737.12 740.17 0 -9.48(-1.26%)
Feb 06, 2013 742.88 751.75 742.04 749.65 0 +7.50(+1.01%)
Feb 04, 2013 752.35 754.98 740.24 742.15 0 -21.28(-2.79%)
Feb 01, 2013 755.46 765.00 752.95 763.44 0 +12.42(+1.65%)
Jan 31, 2013 749.67 755.40 745.51 751.01 0 +0.25(+0.03%)
Jan 30, 2013 756.99 760.60 748.30 750.77 0 -3.00(-0.40%)
Jan 29, 2013 756.57 759.79 750.24 753.77 0 -1.92(-0.25%)
Jan 28, 2013 763.46 765.11 750.83 755.69 0 -8.90(-1.16%)
Jan 25, 2013 770.50 771.60 759.29 764.59 0 -8.91(-1.15%)
Jan 24, 2013 777.65 785.29 770.16 773.51 0 -6.93(-0.89%)
Jan 23, 2013 787.70 788.70 777.54 780.43 0 -7.14(-0.91%)
Jan 22, 2013 779.56 789.35 773.90 787.57 0 +12.34(+1.59%)
Jan 18, 2013 775.23 775.23 775.23 0 +4.65(+0.60%)
Jan 17, 2013 771.36 776.61 764.60 770.58 0 -0.68(-0.09%)
Jan 16, 2013 770.59 774.94 766.77 771.26 0 -0.97(-0.13%)
Jan 15, 2013 770.33 775.38 767.89 772.23 0 -1.97(-0.25%)
Jan 14, 2013 775.71 780.89 769.41 774.20 0 +1.04(+0.13%)
Jan 12, 2013 781.81 783.79 767.75 773.16 0 +0.00(+0.00%)
Jan 11, 2013 781.81 783.79 767.75 773.16 0 -15.28(-1.94%)
Jan 10, 2013 790.09 795.55 778.70 788.44 0 +14.76(+1.91%)
Jan 09, 2013 783.86 785.83 769.67 773.68 0 +3.53(+0.46%)
Jan 08, 2013 772.13 776.71 764.43 770.16 0 -2.79(-0.36%)
Jan 07, 2013 781.10 783.27 770.28 772.95 0 -9.31(-1.19%)
Jan 04, 2013 770.54 784.00 768.98 782.26 0 +17.78(+2.33%)
Jan 03, 2013 761.56 772.83 756.95 764.48 0 -4.63(-0.60%)
Jan 02, 2013 762.16 769.42 739.33 769.11 0 +29.78(+4.03%)
Dec 31, 2012 739.33 739.33 739.33 0 +20.03(+2.78%)
Dec 28, 2012 720.09 726.09 715.54 719.30 0 -5.24(-0.72%)
Dec 27, 2012 730.60 731.88 715.51 724.54 0 -4.06(-0.56%)
Dec 26, 2012 720.88 736.65 720.43 728.60 0 +8.95(+1.24%)
Dec 24, 2012 719.65 719.65 719.65 0 +0.07(+0.01%)
Dec 21, 2012 718.66 724.25 710.89 719.59 0 -5.36(-0.74%)
Dec 20, 2012 721.91 727.80 717.38 724.94 0 -2.04(-0.28%)
Dec 19, 2012 735.71 739.08 723.71 726.99 0 -14.29(-1.93%)
Dec 18, 2012 726.78 742.17 725.99 741.28 0 +11.82(+1.62%)
Dec 17, 2012 729.72 734.09 719.38 729.45 0 -2.23(-0.30%)
Dec 14, 2012 722.07 735.49 720.44 731.68 0 +18.55(+2.60%)
Dec 13, 2012 717.25 722.20 709.94 713.13 0 -7.07(-0.98%)
Dec 12, 2012 721.99 728.11 715.31 720.21 0 -0.85(-0.12%)
Dec 11, 2012 713.68 724.08 711.58 721.06 0 +5.94(+0.83%)
Dec 10, 2012 706.70 717.79 705.55 715.12 0 +7.50(+1.06%)
Dec 07, 2012 708.59 712.94 701.21 707.61 0 +2.31(+0.33%)
Dec 06, 2012 703.92 707.44 697.38 705.30 0 -3.90(-0.55%)
Dec 05, 2012 699.52 714.35 698.20 709.20 0 +14.29(+2.06%)
Dec 04, 2012 691.05 701.84 688.92 694.91 0 +2.27(+0.33%)
Nov 30, 2012 692.90 696.41 686.97 692.64 0 +2.93(+0.42%)
Nov 29, 2012 693.53 696.65 685.05 689.71 0 -2.04(-0.29%)
Nov 28, 2012 677.34 692.87 673.22 691.75 0 +7.14(+1.04%)
Nov 27, 2012 686.53 695.41 682.87 684.62 0 -4.55(-0.66%)
Nov 26, 2012 688.61 693.01 682.86 689.17 0 -4.12(-0.59%)
Nov 24, 2012 690.14 694.08 685.09 693.29 0 -0.02(-0.00%)
Nov 23, 2012 690.14 694.08 685.09 693.31 0 +9.78(+1.43%)
Nov 21, 2012 683.53 683.53 683.53 0 +5.82(+0.86%)
Nov 20, 2012 681.01 683.34 669.45 677.71 0 -10.71(-1.56%)
Nov 19, 2012 681.44 689.38 677.23 688.42 0 +13.02(+1.93%)
Nov 16, 2012 670.73 679.00 661.48 675.41 0 +10.63(+1.60%)
Nov 15, 2012 670.18 676.43 660.74 664.78 0 -5.41(-0.81%)
Nov 14, 2012 686.14 688.09 667.77 670.19 0 -10.63(-1.56%)
Nov 13, 2012 683.38 690.38 678.41 680.82 0 -11.06(-1.60%)
Nov 12, 2012 692.14 696.69 687.77 691.88 0 +0.43(+0.06%)
Nov 09, 2012 683.64 701.39 682.43 691.45 0 +0.82(+0.12%)
Nov 08, 2012 701.98 707.91 685.73 690.63 0 -12.10(-1.72%)
Nov 07, 2012 713.58 714.96 699.01 702.73 0 -19.47(-2.70%)
Nov 06, 2012 716.31 726.75 711.60 722.20 0 +7.94(+1.11%)
Nov 05, 2012 711.97 721.18 709.84 714.26 0 +3.75(+0.53%)
Nov 02, 2012 722.39 727.14 705.12 710.51 0 -5.64(-0.79%)
Nov 01, 2012 705.95 720.52 704.12 716.15 0 +17.68(+2.53%)
Oct 31, 2012 706.19 710.04 695.29 698.47 0 -6.41(-0.91%)
Oct 26, 2012 704.88 704.88 704.88 0 -16.06(-2.23%)
Oct 25, 2012 721.40 726.51 714.85 720.94 0 +5.32(+0.74%)
Oct 24, 2012 724.71 729.47 712.45 715.62 0 -1.65(-0.23%)
Oct 23, 2012 725.83 727.55 713.58 717.27 0 -13.57(-1.86%)
Oct 19, 2012 744.52 745.65 712.91 730.84 0 -16.64(-2.23%)
Oct 18, 2012 740.04 752.65 737.62 747.48 0 +3.27(+0.44%)
Oct 17, 2012 730.74 746.53 726.41 744.20 0 +22.22(+3.08%)
Oct 16, 2012 712.46 724.39 711.56 721.98 0 +11.24(+1.58%)
Oct 15, 2012 700.88 711.49 694.66 710.75 0 +12.89(+1.85%)
Oct 12, 2012 701.50 709.53 694.17 697.86 0 +3.11(+0.45%)
Oct 11, 2012 696.64 702.26 691.15 694.75 0 +2.02(+0.29%)
Oct 10, 2012 710.45 711.75 688.14 692.73 0 -19.49(-2.74%)
Oct 09, 2012 718.78 723.42 709.46 712.22 0 -0.63(-0.09%)
Oct 08, 2012 710.50 720.08 707.15 712.84 0 -1.61(-0.23%)
Oct 06, 2012 721.85 732.04 710.45 714.46 0 +0.00(+0.00%)
Oct 05, 2012 721.85 732.04 710.45 714.46 0 +4.77(+0.67%)
Oct 04, 2012 697.07 712.67 693.65 709.68 0 +18.88(+2.73%)
Oct 03, 2012 698.79 701.14 686.92 690.80 0 -7.28(-1.04%)
Oct 02, 2012 704.04 708.03 693.26 698.08 0 -2.58(-0.37%)
Oct 01, 2012 703.36 714.16 696.01 700.65 0 +4.46(+0.64%)
Sep 28, 2012 701.81 705.99 694.09 696.19 0 -9.23(-1.31%)
Sep 27, 2012 699.12 707.90 691.11 705.43 0 +13.54(+1.96%)
Sep 26, 2012 692.09 702.21 677.07 691.89 0 -3.49(-0.50%)
Sep 25, 2012 717.42 721.84 693.81 695.38 0 -15.73(-2.21%)
Sep 24, 2012 710.65 718.07 706.55 711.11 0 -4.57(-0.64%)
Sep 21, 2012 732.22 733.87 714.20 715.68 0 -6.11(-0.85%)
Sep 20, 2012 725.75 730.72 714.95 721.79 0 -13.23(-1.80%)
Sep 19, 2012 739.83 744.49 730.31 735.02 0 +2.05(+0.28%)
Sep 18, 2012 730.47 740.08 723.36 732.97 0 -10.88(-1.46%)
Sep 17, 2012 754.66 758.41 741.58 743.85 0 -20.98(-2.74%)
Sep 14, 2012 758.06 771.36 755.69 764.83 0 +25.00(+3.38%)
Sep 13, 2012 715.47 744.36 711.28 739.83 0 +21.95(+3.06%)
Sep 12, 2012 720.74 723.54 705.82 717.88 0 +2.69(+0.38%)
Sep 11, 2012 701.33 719.12 699.77 715.18 0 +17.64(+2.53%)
Sep 10, 2012 700.16 714.48 694.27 697.54 0 -2.49(-0.36%)
Sep 07, 2012 681.88 700.53 680.15 700.03 0 +24.05(+3.56%)
Sep 06, 2012 660.77 679.24 660.70 675.98 0 +20.11(+3.07%)
Sep 05, 2012 654.43 660.88 649.09 655.86 0 +1.98(+0.30%)
Sep 04, 2012 660.66 662.60 649.70 653.88 0 -12.04(-1.81%)
Aug 31, 2012 665.92 665.92 665.92 0 +7.46(+1.13%)
Aug 30, 2012 660.99 663.19 655.68 658.46 0 -10.54(-1.57%)
Aug 29, 2012 668.23 673.04 662.87 669.00 0 +0.94(+0.14%)
Aug 27, 2012 681.87 683.99 666.63 668.06 0 -16.70(-2.44%)
Aug 24, 2012 685.13 691.33 679.49 684.76 0 -3.24(-0.47%)
Aug 23, 2012 698.75 700.13 686.05 688.01 0 -13.83(-1.97%)
Aug 22, 2012 695.92 702.61 689.15 701.84 0 -0.65(-0.09%)
Aug 21, 2012 703.30 714.63 698.98 702.49 0 +4.70(+0.67%)
Aug 20, 2012 693.17 700.86 689.70 697.80 0 +2.05(+0.29%)
Aug 17, 2012 696.57 703.01 691.02 695.75 0 -0.96(-0.14%)
Aug 16, 2012 695.04 704.16 688.74 696.70 0 +3.21(+0.46%)
Aug 15, 2012 690.17 696.85 687.49 693.49 0 -0.28(-0.04%)
Aug 14, 2012 706.03 709.48 690.53 693.77 0 -3.18(-0.46%)
Aug 13, 2012 701.22 708.71 693.51 696.95 0 -15.44(-2.17%)
Aug 11, 2012 700.41 712.68 693.90 712.39 0 +0.00(+0.00%)
Aug 10, 2012 700.41 712.68 693.90 712.39 0 +4.73(+0.67%)
Aug 09, 2012 703.00 713.13 699.64 707.66 0 +7.11(+1.01%)
Aug 08, 2012 689.39 703.53 684.59 700.55 0 +4.65(+0.67%)
Aug 07, 2012 690.26 699.89 687.25 695.89 0 +17.31(+2.55%)
Aug 06, 2012 670.28 683.30 668.97 678.59 0 +9.31(+1.39%)
Aug 03, 2012 665.80 674.54 660.88 669.28 0 +18.46(+2.84%)
Aug 02, 2012 658.39 666.86 643.75 650.82 0 -13.10(-1.97%)
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.