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, 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%)
Aug 01, 2012 672.82 677.72 660.74 663.92 0 -7.32(-1.09%)
Jul 31, 2012 669.89 677.42 667.05 671.24 0 +1.55(+0.23%)
Jul 30, 2012 669.93 672.14 659.85 669.69 0 -1.35(-0.20%)
Jul 27, 2012 651.48 674.79 646.45 671.04 0 +22.81(+3.52%)
Jul 26, 2012 646.16 651.39 635.08 648.23 0 +15.54(+2.46%)
Jul 25, 2012 639.54 642.80 628.51 632.69 0 -1.21(-0.19%)
Jul 24, 2012 644.36 646.65 628.82 633.90 0 -10.89(-1.69%)
Jul 23, 2012 643.70 647.33 634.55 644.78 0 -10.21(-1.56%)
Jul 20, 2012 661.06 664.24 653.27 654.99 0 -12.78(-1.91%)
Jul 19, 2012 663.50 671.35 657.88 667.77 0 +7.89(+1.20%)
Jul 18, 2012 654.71 664.83 651.19 659.88 0 -0.45(-0.07%)
Jul 17, 2012 666.22 667.61 652.75 660.32 0 +0.96(+0.15%)
Jul 16, 2012 662.34 664.76 655.38 659.36 0 -10.17(-1.52%)
Jul 14, 2012 663.22 671.01 657.92 669.53 0 +0.00(+0.00%)
Jul 13, 2012 663.22 671.01 657.92 669.53 0 +13.18(+2.01%)
Jul 12, 2012 655.23 662.18 646.47 656.35 0 -7.71(-1.16%)
Jul 11, 2012 665.14 671.41 657.26 664.06 0 -1.47(-0.22%)
Jul 10, 2012 692.62 697.44 660.71 665.53 0 -24.82(-3.59%)
Jul 09, 2012 686.72 692.87 679.31 690.35 0 -6.56(-0.94%)
Jul 06, 2012 699.34 702.27 689.45 696.90 0 -12.11(-1.71%)
Jul 05, 2012 705.87 718.15 701.03 709.01 0 -0.53(-0.07%)
Jul 03, 2012 709.54 709.54 709.54 0 +15.15(+2.18%)
Jul 02, 2012 698.84 702.96 687.66 694.39 0 -5.20(-0.74%)
Jun 30, 2012 691.00 700.66 684.87 699.59 0 -0.24(-0.03%)
Jun 29, 2012 691.00 700.66 684.87 699.83 0 +25.21(+3.74%)
Jun 28, 2012 668.37 676.17 662.30 674.62 0 -3.90(-0.57%)
Jun 27, 2012 671.02 682.58 663.16 678.51 0 +11.07(+1.66%)
Jun 26, 2012 670.20 674.61 661.27 667.45 0 +5.43(+0.82%)
Jun 25, 2012 671.39 672.50 658.97 662.02 0 -21.64(-3.17%)
Jun 22, 2012 681.80 687.68 674.53 683.66 0 +6.70(+0.99%)
Jun 21, 2012 702.40 704.54 675.11 676.95 0 -32.59(-4.59%)
Jun 20, 2012 706.81 716.75 701.20 709.55 0 +3.42(+0.48%)
Jun 19, 2012 693.38 710.03 691.09 706.13 0 +18.82(+2.74%)
Jun 18, 2012 685.07 694.01 677.61 687.31 0 +0.52(+0.08%)
Jun 15, 2012 684.92 691.35 678.56 686.80 0 +6.02(+0.88%)
Jun 14, 2012 671.28 683.31 664.73 680.77 0 +8.06(+1.20%)
Jun 13, 2012 670.48 684.95 668.37 672.71 0 -4.87(-0.72%)
Jun 12, 2012 666.62 678.21 662.74 677.58 0 +15.58(+2.35%)
Jun 11, 2012 681.69 687.92 661.56 662.00 0 -9.10(-1.36%)
Jun 08, 2012 668.43 673.13 658.44 671.09 0 -3.06(-0.45%)
Jun 07, 2012 692.10 702.57 671.67 674.16 0 -4.74(-0.70%)
Jun 06, 2012 668.26 682.19 660.33 678.90 0 +16.99(+2.57%)
Jun 05, 2012 658.06 665.58 651.27 661.91 0 +3.05(+0.46%)
Jun 04, 2012 655.75 661.80 646.84 658.87 0 +2.81(+0.43%)
Jun 02, 2012 661.29 669.14 652.63 656.06 0 +0.00(+0.00%)
Jun 01, 2012 661.29 669.14 652.63 656.06 0 -24.73(-3.63%)
May 31, 2012 685.10 688.05 671.15 680.79 0 -3.92(-0.57%)
May 30, 2012 695.43 696.91 681.59 684.71 0 -20.20(-2.87%)
May 29, 2012 696.45 708.72 694.41 704.91 0 +31.85(+4.73%)
May 25, 2012 673.06 673.06 673.06 0 -5.54(-0.82%)
May 24, 2012 682.83 684.69 664.52 678.60 0 -0.20(-0.03%)
May 23, 2012 667.10 679.85 656.50 678.81 0 +0.89(+0.13%)
May 22, 2012 688.00 695.18 671.82 677.92 0 -8.22(-1.20%)
May 21, 2012 672.20 687.56 666.37 686.14 0 +20.32(+3.05%)
May 18, 2012 672.64 680.29 659.74 665.82 0 -2.30(-0.34%)
May 17, 2012 675.10 684.32 664.24 668.12 0 -4.25(-0.63%)
May 16, 2012 688.33 697.64 671.32 672.38 0 -12.21(-1.78%)
May 15, 2012 700.85 705.13 682.41 684.59 0 -13.89(-1.99%)
May 14, 2012 702.58 711.46 697.94 698.47 0 -13.65(-1.92%)
May 11, 2012 709.08 723.41 706.98 712.12 0 -5.32(-0.74%)
May 10, 2012 724.75 727.25 712.55 717.44 0 -1.66(-0.23%)
May 09, 2012 715.18 728.43 706.29 719.11 0 -12.75(-1.74%)
May 08, 2012 735.41 739.22 717.25 731.86 0 -16.33(-2.18%)
May 07, 2012 745.56 753.71 738.91 748.20 0 +6.56(+0.88%)
May 04, 2012 755.77 757.02 739.09 741.63 0 -22.98(-3.01%)
May 03, 2012 775.97 777.16 761.77 764.62 0 -13.53(-1.74%)
May 02, 2012 781.69 785.75 769.93 778.15 0 -12.66(-1.60%)
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.