Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.