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, 2014 820.18 834.96 810.37 816.25 0 -21.52(-2.57%)
Jan 30, 2014 841.36 846.04 830.76 837.76 0 +0.23(+0.03%)
Jan 29, 2014 824.14 854.03 818.04 837.53 0 -0.46(-0.05%)
Jan 28, 2014 832.12 841.23 825.79 837.99 0 +13.27(+1.61%)
Jan 27, 2014 821.88 838.05 809.90 824.72 0 +5.21(+0.64%)
Jan 24, 2014 846.78 851.01 815.12 819.50 0 -35.78(-4.18%)
Jan 23, 2014 855.00 863.63 848.49 855.28 0 -9.05(-1.05%)
Jan 22, 2014 860.65 872.10 850.20 864.33 0 +8.55(+1.00%)
Jan 21, 2014 838.72 865.97 833.85 855.78 0 +38.15(+4.67%)
Jan 17, 2014 817.63 817.63 817.63 0 +16.72(+2.09%)
Jan 16, 2014 775.62 802.77 774.34 800.91 0 +26.20(+3.38%)
Jan 15, 2014 757.13 779.19 756.90 774.71 0 +13.44(+1.76%)
Jan 14, 2014 752.42 766.35 751.43 761.27 0 +11.74(+1.57%)
Jan 13, 2014 754.31 759.92 744.36 749.53 0 +4.00(+0.54%)
Jan 10, 2014 738.42 751.49 727.63 745.53 0 -21.01(-2.74%)
Jan 09, 2014 775.47 779.87 754.79 766.54 0 -7.88(-1.02%)
Jan 08, 2014 760.26 778.94 755.59 774.42 0 +13.22(+1.74%)
Jan 07, 2014 762.50 767.34 753.09 761.20 0 +0.27(+0.04%)
Jan 06, 2014 768.95 772.02 756.46 760.93 0 -6.80(-0.89%)
Jan 03, 2014 767.97 778.21 762.33 767.73 0 +0.63(+0.08%)
Jan 02, 2014 769.14 772.86 754.45 767.10 0 -8.95(-1.15%)
Dec 31, 2013 776.05 776.05 776.05 0 +4.57(+0.59%)
Dec 30, 2013 778.11 785.28 768.27 771.48 0 -6.78(-0.87%)
Dec 27, 2013 762.18 779.64 760.86 778.26 0 +17.15(+2.25%)
Dec 26, 2013 760.86 766.93 755.82 761.11 0 +1.43(+0.19%)
Dec 24, 2013 759.68 759.68 759.68 0 +12.65(+1.69%)
Dec 23, 2013 741.33 752.15 737.41 747.03 0 +10.21(+1.39%)
Dec 20, 2013 738.98 746.25 731.46 736.82 0 +2.10(+0.29%)
Dec 19, 2013 726.70 740.46 722.45 734.72 0 +2.58(+0.35%)
Dec 18, 2013 721.31 736.08 716.80 732.14 0 +14.35(+2.00%)
Dec 17, 2013 711.65 723.33 705.80 717.79 0 +0.94(+0.13%)
Dec 16, 2013 715.14 721.00 710.59 716.85 0 +4.67(+0.66%)
Dec 13, 2013 707.36 714.82 703.51 712.18 0 +5.36(+0.76%)
Dec 12, 2013 706.24 713.72 701.43 706.82 0 +2.86(+0.41%)
Dec 11, 2013 723.14 724.01 701.72 703.97 0 -21.38(-2.95%)
Dec 10, 2013 721.17 729.78 717.90 725.35 0 +1.96(+0.27%)
Dec 09, 2013 720.71 727.13 716.81 723.39 0 +2.73(+0.38%)
Dec 06, 2013 724.74 727.52 717.95 720.66 0 +3.99(+0.56%)
Dec 05, 2013 715.87 720.96 711.84 716.68 0 -1.02(-0.14%)
Dec 04, 2013 714.25 727.24 711.23 717.69 0 -0.61(-0.09%)
Dec 03, 2013 724.85 729.51 711.70 718.30 0 -9.29(-1.28%)
Dec 02, 2013 732.18 735.96 723.44 727.60 0 -6.27(-0.85%)
Nov 29, 2013 737.64 741.19 732.50 733.87 0 -1.63(-0.22%)
Nov 27, 2013 735.49 735.49 735.49 0 +5.89(+0.81%)
Nov 26, 2013 725.40 731.19 714.54 729.60 0 +3.12(+0.43%)
Nov 25, 2013 734.48 737.67 721.10 726.48 0 +11.50(+1.61%)
Nov 22, 2013 709.33 717.35 704.42 714.98 0 +4.76(+0.67%)
Nov 21, 2013 706.16 714.72 702.69 710.22 0 +8.13(+1.16%)
Nov 20, 2013 705.87 709.11 698.71 702.09 0 -4.28(-0.61%)
Nov 19, 2013 697.89 716.54 694.67 706.37 0 +3.87(+0.55%)
Nov 18, 2013 707.79 711.29 697.59 702.50 0 -3.82(-0.54%)
Nov 15, 2013 699.26 710.70 695.13 706.32 0 +13.06(+1.88%)
Nov 14, 2013 694.75 696.94 685.19 693.26 0 +5.64(+0.82%)
Nov 12, 2013 694.14 696.64 682.88 687.62 0 -8.44(-1.21%)
Nov 11, 2013 698.90 707.30 693.27 696.06 0 -2.18(-0.31%)
Nov 08, 2013 696.00 701.23 682.59 698.25 0 +4.76(+0.69%)
Nov 07, 2013 724.17 727.02 689.71 693.48 0 -40.85(-5.56%)
Nov 06, 2013 744.02 746.73 730.94 734.33 0 -6.38(-0.86%)
Nov 05, 2013 744.82 749.66 726.75 740.71 0 -11.60(-1.54%)
Nov 04, 2013 721.63 755.34 720.34 752.30 0 +35.98(+5.02%)
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.