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 29, 2011 1384 1391 1365 1385 0 -2.28(-0.16%)
Apr 28, 2011 1385 1397 1376 1387 0 -7.56(-0.54%)
Apr 27, 2011 1389 1396 1357 1394 0 +9.48(+0.68%)
Apr 26, 2011 1380 1392 1368 1385 0 -0.55(-0.04%)
Apr 25, 2011 1383 1391 1361 1386 0 -2.79(-0.20%)
Apr 21, 2011 1374 1396 1365 1388 0 +17.56(+1.28%)
Apr 20, 2011 1378 1381 1365 1371 0 +32.09(+2.40%)
Apr 19, 2011 1332 1350 1329 1339 0 +8.86(+0.67%)
Apr 18, 2011 1339 1341 1310 1330 0 -33.91(-2.49%)
Apr 15, 2011 1368 1373 1356 1364 0 +0.07(+0.01%)
Apr 14, 2011 1365 1377 1354 1364 0 -0.04(-0.00%)
Apr 13, 2011 1385 1388 1348 1364 0 -6.31(-0.46%)
Apr 12, 2011 1396 1405 1361 1370 0 -67.84(-4.72%)
Apr 11, 2011 1459 1467 1431 1438 0 -4.79(-0.33%)
Apr 08, 2011 1467 1476 1432 1443 0 -11.13(-0.77%)
Apr 07, 2011 1459 1472 1440 1454 0 -1.43(-0.10%)
Apr 06, 2011 1465 1472 1452 1455 0 +5.03(+0.35%)
Apr 05, 2011 1422 1454 1416 1450 0 +22.72(+1.59%)
Apr 04, 2011 1416 1433 1413 1427 0 +15.90(+1.13%)
Apr 01, 2011 1426 1430 1405 1412 0 +1.91(+0.14%)
Mar 31, 2011 1405 1420 1401 1410 0 -8.33(-0.59%)
Mar 30, 2011 1418 1426 1393 1418 0 +11.15(+0.79%)
Mar 29, 2011 1398 1411 1388 1407 0 +23.24(+1.68%)
Mar 28, 2011 1384 1400 1372 1384 0 -0.96(-0.07%)
Mar 25, 2011 1387 1396 1380 1384 0 +1.34(+0.10%)
Mar 24, 2011 1383 1389 1362 1383 0 +13.73(+1.00%)
Mar 23, 2011 1336 1374 1334 1369 0 +29.99(+2.24%)
Mar 22, 2011 1348 1353 1331 1339 0 -13.29(-0.98%)
Mar 21, 2011 1346 1354 1337 1353 0 +32.39(+2.45%)
Mar 18, 2011 1338 1340 1315 1320 0 -0.48(-0.04%)
Mar 17, 2011 1321 1329 1301 1321 0 +23.05(+1.78%)
Mar 16, 2011 1329 1336 1285 1298 0 -27.20(-2.05%)
Mar 15, 2011 1306 1332 1301 1325 0 -10.45(-0.78%)
Mar 14, 2011 1325 1339 1316 1335 0 +1.28(+0.10%)
Mar 11, 2011 1300 1341 1296 1334 0 +20.50(+1.56%)
Mar 10, 2011 1337 1342 1311 1314 0 -38.91(-2.88%)
Mar 09, 2011 1349 1368 1339 1353 0 -0.98(-0.07%)
Mar 08, 2011 1336 1360 1322 1354 0 +22.94(+1.72%)
Mar 07, 2011 1353 1364 1320 1331 0 -21.62(-1.60%)
Mar 04, 2011 1363 1368 1336 1352 0 -4.84(-0.36%)
Mar 03, 2011 1342 1364 1336 1357 0 +30.31(+2.28%)
Mar 02, 2011 1326 1347 1320 1327 0 -1.38(-0.10%)
Mar 01, 2011 1373 1375 1324 1328 0 -57.58(-4.16%)
Feb 28, 2011 1383 1396 1371 1386 0 +21.98(+1.61%)
Feb 25, 2011 1368 1375 1349 1364 0 +12.75(+0.94%)
Feb 24, 2011 1333 1362 1327 1351 0 +11.27(+0.84%)
Feb 23, 2011 1344 1357 1308 1340 0 -12.45(-0.92%)
Feb 22, 2011 1383 1397 1348 1352 0 -53.04(-3.77%)
Feb 18, 2011 1405 1405 1405 0 -21.24(-1.49%)
Feb 17, 2011 1426 1436 1417 1426 0 -6.01(-0.42%)
Feb 16, 2011 1420 1437 1410 1432 0 +27.67(+1.97%)
Feb 15, 2011 1413 1419 1401 1405 0 -9.17(-0.65%)
Feb 14, 2011 1403 1423 1400 1414 0 +21.15(+1.52%)
Feb 11, 2011 1371 1397 1361 1393 0 +18.33(+1.33%)
Feb 10, 2011 1354 1379 1352 1374 0 +1.09(+0.08%)
Feb 09, 2011 1387 1395 1363 1373 0 -39.14(-2.77%)
Feb 08, 2011 1409 1417 1394 1413 0 +10.16(+0.72%)
Feb 07, 2011 1401 1412 1397 1402 0 -2.61(-0.19%)
Feb 04, 2011 1423 1426 1391 1405 0 -4.55(-0.32%)
Feb 03, 2011 1417 1421 1392 1410 0 -10.79(-0.76%)
Feb 02, 2011 1409 1430 1400 1420 0 +4.21(+0.30%)
Feb 01, 2011 1377 1422 1371 1416 0 +51.70(+3.79%)
Jan 31, 2011 1342 1366 1337 1364 0 +29.04(+2.17%)
Jan 28, 2011 1371 1374 1323 1335 0 -26.73(-1.96%)
Jan 27, 2011 1373 1375 1349 1362 0 -3.56(-0.26%)
Jan 26, 2011 1345 1368 1340 1366 0 +36.44(+2.74%)
Jan 25, 2011 1335 1343 1312 1329 0 -16.69(-1.24%)
Jan 24, 2011 1315 1351 1310 1346 0 +32.89(+2.50%)
Jan 21, 2011 1340 1347 1311 1313 0 -17.54(-1.32%)
Jan 20, 2011 1335 1340 1305 1331 0 -8.02(-0.60%)
Jan 19, 2011 1369 1371 1335 1339 0 -15.78(-1.17%)
Jan 18, 2011 1336 1364 1333 1354 0 +40.76(+3.10%)
Jan 14, 2011 1314 1314 1314 0 -1.84(-0.14%)
Jan 13, 2011 1337 1345 1308 1315 0 -29.63(-2.20%)
Jan 12, 2011 1350 1355 1333 1345 0 +9.25(+0.69%)
Jan 11, 2011 1332 1343 1319 1336 0 +3.51(+0.26%)
Jan 10, 2011 1349 1350 1324 1332 0 -7.86(-0.59%)
Jan 07, 2011 1348 1352 1317 1340 0 -0.45(-0.03%)
Jan 06, 2011 1365 1368 1333 1341 0 -18.06(-1.33%)
Jan 05, 2011 1347 1370 1336 1359 0 -2.65(-0.19%)
Jan 04, 2011 1358 1369 1336 1361 0 +43.04(+3.26%)
Jan 03, 2011 1305 1340 1303 1318 0 +41.70(+3.27%)
Dec 31, 2010 1270 1286 1264 1277 0 +6.71(+0.53%)
Dec 30, 2010 1264 1276 1260 1270 0 +4.19(+0.33%)
Dec 29, 2010 1273 1282 1262 1266 0 +1.91(+0.15%)
Dec 28, 2010 1267 1272 1259 1264 0 -1.92(-0.15%)
Dec 27, 2010 1275 1280 1253 1266 0 -10.83(-0.85%)
Dec 23, 2010 1271 1294 1269 1277 0 +3.10(+0.24%)
Dec 22, 2010 1265 1281 1257 1273 0 +11.87(+0.94%)
Dec 21, 2010 1250 1271 1246 1262 0 +15.54(+1.25%)
Dec 20, 2010 1239 1250 1226 1246 0 +7.66(+0.62%)
Dec 17, 2010 1231 1245 1226 1238 0 +7.37(+0.60%)
Dec 16, 2010 1211 1233 1204 1231 0 +24.22(+2.01%)
Dec 15, 2010 1220 1230 1205 1207 0 -23.65(-1.92%)
Dec 14, 2010 1240 1247 1224 1230 0 -0.69(-0.06%)
Dec 10, 2010 1222 1234 1211 1231 0 +6.07(+0.50%)
Dec 09, 2010 1229 1234 1214 1225 0 -0.19(-0.02%)
Dec 08, 2010 1232 1243 1217 1225 0 -14.65(-1.18%)
Dec 07, 2010 1249 1264 1234 1240 0 +8.92(+0.72%)
Dec 06, 2010 1226 1236 1220 1231 0 -1.92(-0.16%)
Dec 03, 2010 1211 1236 1208 1233 0 +0.17(+0.01%)
Dec 02, 2010 1207 1234 1198 1233 0 +39.18(+3.28%)
Dec 01, 2010 1184 1198 1177 1194 0 +37.19(+3.22%)
Nov 30, 2010 1159 1174 1152 1156 0 -22.00(-1.87%)
Nov 29, 2010 1162 1182 1155 1178 0 +11.47(+0.98%)
Nov 26, 2010 1172 1176 1160 1167 0 -21.50(-1.81%)
Nov 24, 2010 1173 1188 1188 1188 0 +24.52(+2.11%)
Nov 23, 2010 1165 1171 1155 1164 0 -22.25(-1.88%)
Nov 22, 2010 1190 1198 1169 1186 0 -2.58(-0.22%)
Nov 19, 2010 1179 1194 1165 1189 0 -11.01(-0.92%)
Nov 18, 2010 1186 1213 1184 1200 0 +41.35(+3.57%)
Nov 17, 2010 1158 1168 1149 1158 0 -2.03(-0.17%)
Nov 16, 2010 1182 1187 1150 1160 0 -47.36(-3.92%)
Nov 15, 2010 1216 1221 1196 1208 0 -2.56(-0.21%)
Nov 12, 2010 1229 1237 1202 1210 0 -42.27(-3.37%)
Nov 11, 2010 1241 1260 1233 1253 0 -4.57(-0.36%)
Nov 10, 2010 1255 1261 1230 1257 0 +21.61(+1.75%)
Nov 09, 2010 1266 1276 1225 1236 0 -21.38(-1.70%)
Nov 08, 2010 1264 1269 1248 1257 0 -11.94(-0.94%)
Nov 05, 2010 1256 1278 1243 1269 0 +17.59(+1.41%)
Nov 04, 2010 1224 1253 1223 1251 0 +48.24(+4.01%)
Nov 03, 2010 1201 1213 1179 1203 0 -8.25(-0.68%)
Nov 02, 2010 1205 1214 1198 1211 0 +15.16(+1.27%)
Nov 01, 2010 1208 1217 1187 1196 0 -0.48(-0.04%)
Oct 29, 2010 1171 1205 1165 1197 0 +21.84(+1.86%)
Oct 28, 2010 1176 1190 1163 1175 0 +9.28(+0.80%)
Oct 27, 2010 1164 1176 1145 1165 0 -47.06(-3.88%)
Oct 25, 2010 1222 1236 1205 1212 0 +5.03(+0.42%)
Oct 22, 2010 1215 1217 1197 1207 0 -12.78(-1.05%)
Oct 21, 2010 1235 1243 1202 1220 0 -18.00(-1.45%)
Oct 20, 2010 1213 1244 1208 1238 0 +20.49(+1.68%)
Oct 19, 2010 1234 1241 1207 1218 0 -38.47(-3.06%)
Oct 18, 2010 1254 1261 1236 1256 0 -2.56(-0.20%)
Oct 15, 2010 1265 1270 1232 1259 0 +7.77(+0.62%)
Oct 14, 2010 1273 1274 1239 1251 0 -14.44(-1.14%)
Oct 13, 2010 1273 1278 1256 1265 0 +9.11(+0.73%)
Oct 12, 2010 1233 1258 1220 1256 0 +19.13(+1.55%)
Oct 11, 2010 1223 1262 1213 1237 0 +30.89(+2.56%)
Oct 08, 2010 1204 1221 1182 1206 0 +36.98(+3.16%)
Oct 07, 2010 1175 1191 1158 1169 0 -20.57(-1.73%)
Oct 06, 2010 1177 1197 1168 1190 0 +4.68(+0.39%)
Oct 05, 2010 1168 1190 1160 1185 0 +28.61(+2.47%)
Oct 04, 2010 1165 1173 1138 1157 0 -3.51(-0.30%)
Oct 01, 2010 1159 1178 1147 1160 0 +13.98(+1.22%)
Sep 30, 2010 1149 1157 1123 1146 0 -13.95(-1.20%)
Sep 29, 2010 1161 1172 1154 1160 0 +5.97(+0.52%)
Sep 28, 2010 1137 1156 1118 1154 0 +37.66(+3.37%)
Sep 27, 2010 1121 1129 1109 1116 0 -5.91(-0.53%)
Sep 24, 2010 1105 1125 1099 1122 0 +41.23(+3.81%)
Sep 23, 2010 1089 1113 1067 1081 0 -11.43(-1.05%)
Sep 22, 2010 1062 1098 1058 1093 0 +30.13(+2.84%)
Sep 21, 2010 1074 1079 1046 1062 0 -8.70(-0.81%)
Sep 20, 2010 1061 1074 1049 1071 0 +20.75(+1.98%)
Sep 17, 2010 1052 1065 1042 1050 0 -5.79(-0.55%)
Sep 15, 2010 1050 1060 1044 1056 0 -12.75(-1.19%)
Sep 14, 2010 1066 1079 1058 1069 0 -1.96(-0.18%)
Sep 13, 2010 1060 1078 1056 1071 0 +32.20(+3.10%)
Sep 10, 2010 1038 1049 1030 1039 0 -1.41(-0.14%)
Sep 09, 2010 1046 1052 1033 1040 0 +3.28(+0.32%)
Sep 08, 2010 1027 1047 1025 1037 0 +18.14(+1.78%)
Sep 07, 2010 1021 1031 1010 1019 0 +9.57(+0.95%)
Sep 03, 2010 1009 1009 1009 0 +0.29(+0.03%)
Sep 02, 2010 992.08 1011 984.50 1009 0 +18.50(+1.87%)
Sep 01, 2010 973.52 992.32 966.93 990.34 0 +34.90(+3.65%)
Aug 31, 2010 953.51 969.44 946.22 955.44 0 +0.93(+0.10%)
Aug 30, 2010 962.06 970.79 949.33 954.51 0 -12.21(-1.26%)
Aug 27, 2010 943.24 968.69 934.40 966.72 0 +22.17(+2.35%)
Aug 26, 2010 953.36 963.29 933.23 944.55 0 +0.33(+0.03%)
Aug 25, 2010 939.17 949.27 928.57 944.22 0 -5.02(-0.53%)
Aug 24, 2010 962.18 968.86 943.28 949.24 0 -27.05(-2.77%)
Aug 23, 2010 1007 1009 971.83 976.28 0 -26.26(-2.62%)
Aug 20, 2010 1000 1005 986.50 1003 0 -5.92(-0.59%)
Aug 19, 2010 1027 1034 997.46 1008 0 -13.06(-1.28%)
Aug 18, 2010 1020 1030 1007 1022 0 +3.50(+0.34%)
Aug 17, 2010 1005 1024 997.04 1018 0 +24.12(+2.43%)
Aug 16, 2010 987.22 1004 983.72 993.90 0 +6.88(+0.70%)
Aug 13, 2010 988.35 998.62 980.16 987.02 0 -1.84(-0.19%)
Aug 12, 2010 974.11 999.26 968.36 988.86 0 +2.79(+0.28%)
Aug 11, 2010 1014 1020 984.19 986.07 0 -53.46(-5.14%)
Aug 10, 2010 1043 1048 1023 1040 0 -25.11(-2.36%)
Aug 09, 2010 1066 1072 1058 1065 0 -0.32(-0.03%)
Aug 06, 2010 1063 1074 1049 1065 0 -4.88(-0.46%)
Aug 05, 2010 1063 1074 1052 1070 0 -2.42(-0.23%)
Aug 04, 2010 1072 1077 1055 1072 0 +19.94(+1.89%)
Aug 03, 2010 1068 1075 1049 1052 0 -36.36(-3.34%)
Aug 02, 2010 1070 1093 1066 1089 0 +32.39(+3.07%)
Jul 30, 2010 1052 1064 1023 1056 0 +15.93(+1.53%)
Jul 29, 2010 558.19 1049 1032 1040 0 +0.27(+0.03%)
Jul 28, 2010 556.00 1053 1035 1040 0 -11.28(-1.07%)
Jul 27, 2010 1056 1067 1043 1051 0 +4.46(+0.43%)
Jul 26, 2010 1029 1058 1023 1047 0 +7.48(+0.72%)
Jul 23, 2010 1023 1045 1007 1039 0 +17.80(+1.74%)
Jul 22, 2010 1009 1033 1006 1022 0 +34.60(+3.51%)
Jul 21, 2010 1011 1017 981.19 987.03 0 -13.42(-1.34%)
Jul 20, 2010 976.37 1002 953.03 1000 0 +42.41(+4.43%)
Jul 19, 2010 955.75 965.51 938.26 958.04 0 +10.93(+1.15%)
Jul 16, 2010 948.04 974.50 943.53 947.11 0 -17.54(-1.82%)
Jul 15, 2010 986.67 986.95 955.68 964.65 0 -21.13(-2.14%)
Jul 14, 2010 988.39 1003 977.68 985.77 0 -14.55(-1.45%)
Jul 13, 2010 1001 1018 989.72 1000 0 +17.59(+1.79%)
Jul 12, 2010 990.37 995.81 966.89 982.74 0 -3.07(-0.31%)
Jul 09, 2010 984.39 989.62 962.28 985.80 0 +23.17(+2.41%)
Jul 08, 2010 966.56 971.76 942.76 962.63 0 +2.75(+0.29%)
Jul 07, 2010 932.86 960.10 927.03 959.89 0 +33.07(+3.57%)
Jul 06, 2010 948.54 956.89 915.07 926.82 0 +15.72(+1.73%)
Jul 02, 2010 912.91 930.59 899.03 911.09 0 -10.53(-1.14%)
Jul 01, 2010 924.99 936.32 895.59 921.62 0 +2.03(+0.22%)
Jun 30, 2010 931.57 957.86 914.78 919.59 0 -21.24(-2.26%)
Jun 29, 2010 975.00 975.35 937.15 940.83 0 -75.43(-7.42%)
Jun 25, 2010 1014 1021 991.42 1016 0 +12.15(+1.21%)
Jun 24, 2010 1014 1027 998.58 1004 0 -32.70(-3.15%)
Jun 23, 2010 1034 1044 1018 1037 0 +4.74(+0.46%)
Jun 22, 2010 1062 1066 1026 1032 0 -17.52(-1.67%)
Jun 21, 2010 1038 1088 1031 1050 0 +46.38(+4.62%)
Jun 18, 2010 1003 1015 994.02 1003 0 -3.29(-0.33%)
Jun 17, 2010 1029 1031 998.95 1006 0 -24.19(-2.35%)
Jun 16, 2010 1028 1041 1023 1031 0 -15.11(-1.44%)
Jun 15, 2010 1032 1047 1018 1046 0 +32.30(+3.19%)
Jun 14, 2010 1024 1044 1009 1014 0 +2.00(+0.20%)
Jun 11, 2010 988.74 1013 981.15 1012 0 +13.78(+1.38%)
Jun 10, 2010 985.19 999.41 972.02 997.72 0 +32.74(+3.39%)
Jun 09, 2010 978.64 993.06 959.85 964.98 0 -3.09(-0.32%)
Jun 08, 2010 953.48 972.90 940.73 968.07 0 +26.09(+2.77%)
Jun 07, 2010 970.74 976.32 940.37 941.97 0 -23.05(-2.39%)
Jun 04, 2010 967.32 1004 960.03 965.03 0 -50.28(-4.95%)
Jun 03, 2010 1034 1039 994.19 1015 0 -12.72(-1.24%)
Jun 02, 2010 1002 1028 991.53 1028 0 +34.39(+3.46%)
Jun 01, 2010 1022 1039 992.29 993.64 0 -53.03(-5.07%)
May 28, 2010 1047 1047 1047 0 -22.49(-2.10%)
May 27, 2010 1040 1070 1021 1069 0 +74.58(+7.50%)
May 26, 2010 1021 1037 988.97 994.58 0 -6.17(-0.62%)
May 25, 2010 953.29 1006 945.42 1001 0 -0.49(-0.05%)
May 24, 2010 1014 1031 998.90 1001 0 +1.33(+0.13%)
May 21, 2010 941.22 1008 936.03 999.91 0 +28.90(+2.98%)
May 20, 2010 963.78 989.74 955.38 971.01 0 -57.37(-5.58%)
May 19, 2010 1029 1048 1006 1028 0 -21.45(-2.04%)
May 18, 2010 1084 1096 1044 1050 0 -18.88(-1.77%)
May 17, 2010 1087 1090 1042 1069 0 -36.81(-3.33%)
May 14, 2010 1108 1124 1086 1106 0 -31.63(-2.78%)
May 13, 2010 1140 1170 1123 1137 0 +15.14(+1.35%)
May 12, 2010 1120 1140 1114 1122 0 +6.50(+0.58%)
May 11, 2010 1129 1139 1111 1116 0 -42.56(-3.68%)
May 10, 2010 1147 1159 1141 1158 0 +73.06(+6.73%)
May 07, 2010 1095 1117 1054 1085 0 +12.17(+1.13%)
May 06, 2010 1111 1139 960.71 1073 0 -39.77(-3.57%)
May 05, 2010 1130 1159 1105 1113 0 -23.91(-2.10%)
May 04, 2010 1172 1175 1126 1137 0 -60.38(-5.04%)
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.