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 30, 2009 896.18 917.57 880.95 892.78 0 +24.15(+2.78%)
Apr 29, 2009 858.46 882.58 847.00 868.63 0 +29.15(+3.47%)
Apr 28, 2009 839.40 857.00 828.39 839.47 0 -23.48(-2.72%)
Apr 27, 2009 861.43 886.90 854.95 862.95 0 -36.61(-4.07%)
Apr 24, 2009 887.63 912.80 877.50 899.56 0 +23.25(+2.65%)
Apr 23, 2009 861.88 884.74 844.95 876.31 0 +22.93(+2.69%)
Apr 22, 2009 843.84 885.66 832.76 853.38 0 -14.22(-1.64%)
Apr 21, 2009 816.42 874.06 811.18 867.60 0 +33.55(+4.02%)
Apr 20, 2009 884.06 891.56 828.00 834.05 0 -80.22(-8.77%)
Apr 17, 2009 910.86 926.54 896.88 914.27 0 -5.92(-0.64%)
Apr 16, 2009 927.40 931.08 890.91 920.19 0 +5.55(+0.61%)
Apr 15, 2009 880.81 920.76 870.62 914.64 0 +37.81(+4.31%)
Apr 14, 2009 896.83 925.73 868.70 876.83 0 -19.21(-2.14%)
Apr 13, 2009 858.53 916.70 844.63 896.04 0 +26.19(+3.01%)
Apr 10, 2009 843.92 874.36 832.41 869.86 0 +0.00(+0.00%)
Apr 09, 2009 843.92 874.36 832.41 869.86 0 +70.41(+8.81%)
Apr 08, 2009 795.47 807.53 754.97 799.44 0 +25.52(+3.30%)
Apr 07, 2009 762.68 790.75 749.88 773.92 0 -18.68(-2.36%)
Apr 06, 2009 804.14 806.83 763.73 792.61 0 -21.26(-2.61%)
Apr 03, 2009 805.56 822.01 777.87 813.86 0 +11.15(+1.39%)
Apr 02, 2009 793.44 832.21 785.09 802.71 0 +59.50(+8.01%)
Apr 01, 2009 700.99 754.42 689.25 743.21 0 +32.69(+4.60%)
Mar 31, 2009 702.74 727.97 679.22 710.52 0 +44.36(+6.66%)
Mar 30, 2009 716.40 718.62 654.14 666.16 0 -101.01(-13.17%)
Mar 27, 2009 766.36 782.33 751.30 767.17 0 -26.54(-3.34%)
Mar 26, 2009 778.10 802.12 765.43 793.71 0 +40.98(+5.44%)
Mar 25, 2009 744.01 777.95 719.21 752.73 0 +28.10(+3.88%)
Mar 24, 2009 720.17 747.92 703.87 724.63 0 -16.69(-2.25%)
Mar 23, 2009 720.67 742.95 708.45 741.32 0 +93.23(+14.38%)
Mar 20, 2009 655.62 664.95 617.56 648.10 0 +23.43(+3.75%)
Mar 19, 2009 600.05 670.71 591.40 624.67 0 +52.09(+9.10%)
Mar 18, 2009 569.92 588.14 545.75 572.58 0 -10.08(-1.73%)
Mar 17, 2009 565.80 592.96 555.40 582.65 0 -35.55(-5.75%)
Mar 16, 2009 603.92 647.43 592.81 618.20 0 +36.75(+6.32%)
Mar 13, 2009 595.39 602.23 571.25 581.45 0 -14.04(-2.36%)
Mar 12, 2009 573.58 599.20 552.44 595.49 0 +17.99(+3.11%)
Mar 11, 2009 609.89 615.29 569.37 577.50 0 -29.45(-4.85%)
Mar 10, 2009 568.60 612.92 565.85 606.95 0 +66.81(+12.37%)
Mar 09, 2009 524.03 561.43 519.51 540.14 0 +10.82(+2.04%)
Mar 06, 2009 544.38 556.45 507.14 529.32 0 -3.14(-0.59%)
Mar 05, 2009 592.04 595.64 522.34 532.46 0 -84.17(-13.65%)
Mar 04, 2009 587.89 629.10 579.33 616.63 0 +65.37(+11.86%)
Mar 03, 2009 575.11 587.70 542.22 551.26 0 +9.85(+1.82%)
Mar 02, 2009 592.11 597.81 539.71 541.41 0 -66.13(-10.88%)
Feb 27, 2009 607.38 633.74 589.59 607.54 0 -26.82(-4.23%)
Feb 26, 2009 643.68 681.48 623.48 634.36 0 +3.14(+0.50%)
Feb 25, 2009 634.67 651.42 600.67 631.22 0 +1.12(+0.18%)
Feb 24, 2009 588.87 634.52 571.61 630.11 0 +45.87(+7.85%)
Feb 23, 2009 633.59 636.33 579.21 584.23 0 -35.44(-5.72%)
Feb 20, 2009 615.87 633.20 595.34 619.67 0 -15.86(-2.50%)
Feb 19, 2009 663.97 678.12 633.47 635.54 0 -11.52(-1.78%)
Feb 18, 2009 667.78 677.34 632.49 647.05 0 -13.16(-1.99%)
Feb 17, 2009 691.09 705.99 657.99 660.22 0 -67.18(-9.24%)
Feb 16, 2009 734.84 743.42 714.05 727.40 0 +0.00(+0.00%)
Feb 13, 2009 734.84 743.42 714.05 727.40 0 +1.95(+0.27%)
Feb 12, 2009 738.59 747.79 695.17 725.45 0 -17.23(-2.32%)
Feb 11, 2009 757.85 766.72 725.27 742.68 0 +10.86(+1.48%)
Feb 10, 2009 807.23 831.73 724.05 731.82 0 -72.00(-8.96%)
Feb 09, 2009 801.86 836.76 789.10 803.83 0 +13.85(+1.75%)
Feb 06, 2009 773.01 805.69 763.29 789.98 0 +35.34(+4.68%)
Feb 05, 2009 728.29 770.18 711.75 754.64 0 +23.69(+3.24%)
Feb 04, 2009 744.82 766.79 721.41 730.95 0 -4.38(-0.60%)
Feb 03, 2009 722.15 741.07 709.44 735.33 0 +30.97(+4.40%)
Feb 02, 2009 707.72 725.39 688.08 704.35 0 -9.26(-1.30%)
Jan 30, 2009 767.67 773.07 707.68 713.61 0 -44.04(-5.81%)
Jan 29, 2009 772.67 775.76 740.63 757.65 0 -30.27(-3.84%)
Jan 28, 2009 803.23 813.18 771.02 787.93 0 -0.52(-0.07%)
Jan 27, 2009 775.62 799.61 767.59 788.45 0 +20.44(+2.66%)
Jan 26, 2009 770.37 800.07 753.00 768.01 0 +6.01(+0.79%)
Jan 23, 2009 729.47 790.91 720.03 762.00 0 +11.00(+1.46%)
Jan 22, 2009 768.81 777.32 741.81 751.00 0 -39.87(-5.04%)
Jan 21, 2009 782.58 795.63 735.52 790.87 0 +26.27(+3.44%)
Jan 20, 2009 833.09 847.40 763.61 764.60 0 -91.39(-10.68%)
Jan 19, 2009 873.49 883.94 815.38 855.99 0 +0.00(+0.00%)
Jan 16, 2009 873.49 883.94 815.38 855.99 0 +1.94(+0.23%)
Jan 15, 2009 816.71 871.78 791.62 854.05 0 +27.47(+3.32%)
Jan 14, 2009 847.45 859.97 804.24 826.59 0 -49.08(-5.60%)
Jan 13, 2009 883.06 907.23 849.18 875.66 0 -31.05(-3.42%)
Jan 12, 2009 930.14 939.77 882.55 906.71 0 -74.94(-7.63%)
Jan 09, 2009 1031 1037 974.69 981.66 0 -50.99(-4.94%)
Jan 08, 2009 976.27 1038 962.45 1033 0 +31.42(+3.14%)
Jan 07, 2009 1019 1056 990.99 1001 0 -96.66(-8.80%)
Jan 06, 2009 1100 1119 1078 1098 0 +25.20(+2.35%)
Jan 05, 2009 1091 1109 1036 1073 0 -10.98(-1.01%)
Jan 02, 2009 1015 1109 1012 1084 0 +87.26(+8.76%)
Jan 01, 2009 950.79 1013 949.07 996.41 0 +0.00(+0.00%)
Dec 31, 2008 950.79 1013 949.07 996.41 0 +45.72(+4.81%)
Dec 30, 2008 888.65 954.32 872.33 950.68 0 +68.67(+7.79%)
Dec 29, 2008 902.70 921.74 863.37 882.01 0 -10.02(-1.12%)
Dec 26, 2008 859.96 898.47 851.54 892.03 0 +29.68(+3.44%)
Dec 25, 2008 878.18 883.24 853.09 862.35 0 +0.00(+0.00%)
Dec 24, 2008 878.18 883.24 853.09 862.35 0 -7.62(-0.88%)
Dec 23, 2008 861.66 893.14 846.67 869.96 0 +12.05(+1.41%)
Dec 22, 2008 913.03 920.92 832.89 857.91 0 -50.27(-5.54%)
Dec 19, 2008 922.19 940.04 890.73 908.18 0 +0.24(+0.03%)
Dec 18, 2008 979.28 982.18 901.87 907.94 0 -53.64(-5.58%)
Dec 17, 2008 942.62 1007 931.52 961.59 0 +6.52(+0.68%)
Dec 16, 2008 916.70 956.48 894.65 955.06 0 +53.36(+5.92%)
Dec 15, 2008 930.03 954.72 887.51 901.70 0 -17.91(-1.95%)
Dec 12, 2008 853.05 925.46 841.56 919.61 0 +11.13(+1.23%)
Dec 11, 2008 924.46 965.24 884.54 908.48 0 -27.38(-2.93%)
Dec 10, 2008 917.29 943.49 899.78 935.86 0 +69.00(+7.96%)
Dec 09, 2008 865.04 930.02 839.77 866.86 0 -5.02(-0.58%)
Dec 08, 2008 806.77 887.48 802.05 871.88 0 +124.99(+16.74%)
Dec 05, 2008 733.34 755.92 681.13 746.89 0 +16.72(+2.29%)
Dec 04, 2008 813.89 818.48 717.16 730.17 0 -98.54(-11.89%)
Dec 03, 2008 783.06 837.72 767.90 828.71 0 -20.03(-2.36%)
Dec 02, 2008 842.46 867.54 810.23 848.75 0 +42.55(+5.28%)
Dec 01, 2008 882.07 900.39 799.79 806.20 0 -120.15(-12.97%)
Nov 28, 2008 899.30 929.84 866.46 926.35 0 +23.47(+2.60%)
Nov 27, 2008 810.56 906.89 794.60 902.88 0 +0.00(+0.00%)
Nov 26, 2008 810.56 906.89 794.60 902.88 0 +79.02(+9.59%)
Nov 25, 2008 814.32 837.62 772.18 823.87 0 +36.25(+4.60%)
Nov 24, 2008 763.65 804.49 734.67 787.61 0 +60.53(+8.32%)
Nov 21, 2008 664.27 735.20 632.05 727.08 0 +124.86(+20.73%)
Nov 20, 2008 700.70 712.97 597.66 602.22 0 -107.59(-15.16%)
Nov 19, 2008 812.78 816.75 703.19 709.81 0 -118.30(-14.29%)
Nov 18, 2008 866.01 874.80 804.82 828.11 0 -23.25(-2.73%)
Nov 17, 2008 921.63 941.17 847.96 851.36 0 -93.86(-9.93%)
Nov 14, 2008 964.22 1030 936.50 945.22 0 -42.93(-4.34%)
Nov 13, 2008 910.88 996.11 834.77 988.15 0 +98.33(+11.05%)
Nov 12, 2008 924.19 952.27 887.35 889.82 0 -59.97(-6.31%)
Nov 11, 2008 972.32 990.62 922.43 949.79 0 -67.33(-6.62%)
Nov 10, 2008 1031 1053 994.87 1017 0 +48.31(+4.99%)
Nov 07, 2008 909.96 977.97 901.21 968.81 0 +79.93(+8.99%)
Nov 06, 2008 988.72 1009 879.79 888.88 0 -123.64(-12.21%)
Nov 05, 2008 1054 1077 1004 1013 0 -65.49(-6.08%)
Nov 04, 2008 1059 1088 988.18 1078 0 +54.03(+5.28%)
Nov 03, 2008 1023 1047 969.58 1024 0 +35.66(+3.61%)
Oct 31, 2008 970.00 998.29 945.17 988.32 0 +4.79(+0.49%)
Oct 30, 2008 991.08 1019 936.19 983.53 0 +41.86(+4.45%)
Oct 29, 2008 922.66 989.78 881.73 941.67 0 +33.49(+3.69%)
Oct 28, 2008 808.29 913.30 764.58 908.18 0 +138.15(+17.94%)
Oct 27, 2008 802.53 831.66 768.33 770.03 0 -36.22(-4.49%)
Oct 24, 2008 792.88 847.74 768.24 806.25 0 -52.21(-6.08%)
Oct 23, 2008 915.16 933.02 815.18 858.46 0 -44.91(-4.97%)
Oct 22, 2008 997.89 1006 872.91 903.37 0 -135.31(-13.03%)
Oct 21, 2008 1043 1095 1008 1039 0 -34.79(-3.24%)
Oct 20, 2008 1045 1075 1010 1073 0 +63.41(+6.28%)
Oct 17, 2008 1012 1130 982.64 1010 0 -32.19(-3.09%)
Oct 16, 2008 981.17 1050 930.98 1042 0 +81.67(+8.50%)
Oct 15, 2008 1089 1099 953.44 960.58 0 -160.22(-14.30%)
Oct 14, 2008 1262 1289 1089 1121 0 -69.12(-5.81%)
Oct 13, 2008 1146 1211 1044 1190 0 +208.27(+21.22%)
Oct 10, 2008 994.95 1127 902.60 981.65 0 -84.83(-7.95%)
Oct 09, 2008 1268 1331 1031 1066 0 -174.10(-14.03%)
Oct 08, 2008 1260 1308 1128 1241 0 -141.52(-10.24%)
Oct 07, 2008 1524 1562 1380 1382 0 -109.61(-7.35%)
Oct 06, 2008 1539 1566 1372 1492 0 -100.85(-6.33%)
Oct 03, 2008 1642 1749 1571 1593 0 -20.61(-1.28%)
Oct 02, 2008 1753 1767 1602 1613 0 -156.02(-8.82%)
Oct 01, 2008 1845 1849 1727 1769 0 -95.60(-5.13%)
Sep 30, 2008 1823 1872 1794 1865 0 +91.74(+5.17%)
Sep 29, 2008 1935 1947 1726 1773 0 -204.64(-10.35%)
Sep 26, 2008 2038 2051 1956 1978 0 -113.18(-5.41%)
Sep 25, 2008 2142 2172 2057 2091 0 -44.07(-2.06%)
Sep 24, 2008 2171 2215 2114 2135 0 +2.99(+0.14%)
Sep 23, 2008 2226 2276 2120 2132 0 -116.96(-5.20%)
Sep 22, 2008 2241 2318 2218 2249 0 -1.50(-0.07%)
Sep 19, 2008 2260 2309 2146 2250 0 +108.29(+5.06%)
Sep 18, 2008 2139 2198 1936 2142 0 +53.99(+2.59%)
Sep 17, 2008 2164 2211 2060 2088 0 -124.81(-5.64%)
Sep 16, 2008 2172 2231 2085 2213 0 -6.38(-0.29%)
Sep 15, 2008 2291 2345 2187 2219 0 -161.57(-6.79%)
Sep 12, 2008 2274 2398 2259 2381 0 +92.68(+4.05%)
Sep 11, 2008 2222 2304 2158 2288 0 +20.77(+0.92%)
Sep 10, 2008 2252 2316 2184 2267 0 +34.68(+1.55%)
Sep 09, 2008 2288 2326 2229 2233 0 -81.30(-3.51%)
Sep 08, 2008 2421 2474 2274 2314 0 -59.11(-2.49%)
Sep 05, 2008 2374 2399 2275 2373 0 -3.26(-0.14%)
Sep 04, 2008 2474 2513 2353 2376 0 -108.84(-4.38%)
Sep 03, 2008 2538 2558 2433 2485 0 -63.88(-2.51%)
Sep 02, 2008 2661 2681 2523 2549 0 -134.36(-5.01%)
Sep 01, 2008 2713 2724 2674 2684 0 +0.00(+0.00%)
Aug 29, 2008 2713 2724 2674 2684 0 -33.50(-1.23%)
Aug 28, 2008 2715 2748 2687 2717 0 +15.31(+0.57%)
Aug 27, 2008 2664 2723 2625 2702 0 +64.93(+2.46%)
Aug 26, 2008 2611 2648 2592 2637 0 +21.94(+0.84%)
Aug 25, 2008 2642 2683 2596 2615 0 -61.58(-2.30%)
Aug 22, 2008 2686 2691 2616 2676 0 +6.25(+0.23%)
Aug 21, 2008 2636 2689 2600 2670 0 +33.69(+1.28%)
Aug 20, 2008 2605 2646 2550 2636 0 +60.85(+2.36%)
Aug 19, 2008 2563 2615 2549 2576 0 -4.15(-0.16%)
Aug 18, 2008 2656 2681 2562 2580 0 -56.03(-2.13%)
Aug 15, 2008 2650 2676 2596 2636 0 -19.92(-0.75%)
Aug 14, 2008 2678 2715 2635 2656 0 -26.14(-0.97%)
Aug 13, 2008 2571 2704 2558 2682 0 +109.23(+4.25%)
Aug 12, 2008 2603 2643 2558 2573 0 -18.31(-0.71%)
Aug 11, 2008 2631 2644 2546 2591 0 -48.93(-1.85%)
Aug 08, 2008 2643 2666 2552 2640 0 -6.26(-0.24%)
Aug 07, 2008 2670 2703 2630 2646 0 -59.52(-2.20%)
Aug 06, 2008 2674 2749 2656 2706 0 +42.61(+1.60%)
Aug 05, 2008 2638 2696 2572 2663 0 +37.04(+1.41%)
Aug 04, 2008 2726 2730 2603 2626 0 -104.70(-3.83%)
Aug 01, 2008 2863 2864 2716 2731 0 -136.39(-4.76%)
Jul 31, 2008 2947 2954 2853 2867 0 -95.75(-3.23%)
Jul 30, 2008 2799 2967 2793 2963 0 +115.45(+4.05%)
Jul 29, 2008 2817 2859 2789 2847 0 +61.11(+2.19%)
Jul 28, 2008 2720 2838 2693 2786 0 +64.41(+2.37%)
Jul 25, 2008 2673 2771 2659 2722 0 +56.20(+2.11%)
Jul 24, 2008 2785 2804 2654 2666 0 -115.84(-4.16%)
Jul 23, 2008 2859 2873 2757 2782 0 -80.03(-2.80%)
Jul 22, 2008 2885 2894 2784 2862 0 -22.34(-0.77%)
Jul 21, 2008 2900 2909 2818 2884 0 +25.00(+0.87%)
Jul 18, 2008 2865 2919 2803 2859 0 -7.73(-0.27%)
Jul 17, 2008 2943 2963 2775 2867 0 -94.11(-3.18%)
Jul 16, 2008 2955 2981 2845 2961 0 +31.51(+1.08%)
Jul 15, 2008 2960 3000 2875 2929 0 -52.85(-1.77%)
Jul 14, 2008 3034 3056 2941 2982 0 +2.72(+0.09%)
Jul 11, 2008 2947 3028 2894 2979 0 +11.03(+0.37%)
Jul 10, 2008 2789 3010 2783 2968 0 +249.47(+9.18%)
Jul 09, 2008 2895 2921 2706 2719 0 -63.31(-2.28%)
Jul 08, 2008 2859 2875 2649 2782 0 -87.71(-3.06%)
Jul 07, 2008 2849 2969 2806 2870 0 +66.89(+2.39%)
Jul 04, 2008 2783 2840 2712 2803 0 +0.00(+0.00%)
Jul 03, 2008 2783 2840 2712 2803 0 +33.35(+1.20%)
Jul 02, 2008 2990 2992 2762 2770 0 -190.40(-6.43%)
Jul 01, 2008 3019 3041 2867 2960 0 -94.03(-3.08%)
Jun 30, 2008 3063 3113 3036 3054 0 +9.33(+0.31%)
Jun 27, 2008 3036 3083 2997 3045 0 +7.52(+0.25%)
Jun 26, 2008 3122 3151 3018 3037 0 -110.96(-3.52%)
Jun 25, 2008 3177 3196 3075 3148 0 -8.10(-0.26%)
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.