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 (%)
Oct 31, 2011 895.42 898.41 853.72 854.31 0 -73.12(-7.88%)
Oct 28, 2011 917.20 940.89 903.57 927.43 0 +4.76(+0.52%)
Oct 27, 2011 888.42 936.41 883.99 922.66 0 +97.51(+11.82%)
Oct 26, 2011 825.62 835.36 802.05 825.16 0 +19.98(+2.48%)
Oct 25, 2011 831.82 839.65 803.61 805.17 0 -31.27(-3.74%)
Oct 24, 2011 806.05 845.16 801.88 836.44 0 +43.00(+5.42%)
Oct 21, 2011 780.60 795.35 774.99 793.45 0 +29.67(+3.88%)
Oct 20, 2011 763.02 771.07 743.71 763.78 0 +0.45(+0.06%)
Oct 19, 2011 788.11 791.46 759.75 763.33 0 -37.83(-4.72%)
Oct 18, 2011 769.33 805.52 749.27 801.15 0 +23.63(+3.04%)
Oct 17, 2011 824.32 826.54 773.70 777.52 0 -37.44(-4.59%)
Oct 14, 2011 817.17 824.62 795.59 814.97 0 +1.27(+0.16%)
Oct 13, 2011 811.79 819.32 786.06 813.69 0 -7.23(-0.88%)
Oct 12, 2011 809.77 844.06 797.19 820.93 0 +20.65(+2.58%)
Oct 11, 2011 781.94 811.53 774.64 800.28 0 +17.89(+2.29%)
Oct 10, 2011 771.71 783.95 764.19 782.39 0 +28.26(+3.75%)
Oct 07, 2011 788.25 790.56 741.92 754.13 0 -13.36(-1.74%)
Oct 06, 2011 766.75 774.95 751.74 767.49 0 +24.76(+3.33%)
Oct 05, 2011 723.70 747.39 711.22 742.73 0 +23.34(+3.24%)
Oct 04, 2011 685.06 723.16 665.07 719.39 0 +25.73(+3.71%)
Oct 03, 2011 726.16 737.07 690.66 693.66 0 -31.57(-4.35%)
Sep 30, 2011 755.12 760.17 723.34 725.23 0 -51.24(-6.60%)
Sep 29, 2011 785.64 792.16 755.83 776.46 0 +10.21(+1.33%)
Sep 28, 2011 811.53 814.61 763.81 766.26 0 -49.88(-6.11%)
Sep 27, 2011 827.25 846.69 808.05 816.14 0 +17.74(+2.22%)
Sep 26, 2011 785.55 799.25 763.28 798.40 0 +27.23(+3.53%)
Sep 23, 2011 763.05 784.04 757.22 771.18 0 -2.86(-0.37%)
Sep 22, 2011 791.75 803.95 761.76 774.04 0 -58.96(-7.08%)
Sep 21, 2011 870.45 875.44 832.92 833.00 0 -41.13(-4.71%)
Sep 20, 2011 894.94 899.00 870.11 874.14 0 -24.17(-2.69%)
Sep 19, 2011 909.71 911.94 886.42 898.30 0 -35.05(-3.76%)
Sep 16, 2011 935.01 942.51 919.62 933.35 0 +4.40(+0.47%)
Sep 15, 2011 925.51 931.54 911.51 928.95 0 +11.10(+1.21%)
Sep 14, 2011 925.10 926.93 891.67 917.85 0 +7.17(+0.79%)
Sep 13, 2011 905.97 916.62 893.22 910.68 0 +8.06(+0.89%)
Sep 12, 2011 890.07 912.38 879.80 902.62 0 -9.74(-1.07%)
Sep 09, 2011 930.46 934.94 904.66 912.36 0 -34.69(-3.66%)
Sep 08, 2011 956.46 970.75 942.86 947.05 0 -26.38(-2.71%)
Sep 07, 2011 950.33 975.33 944.84 973.43 0 +26.30(+2.78%)
Sep 06, 2011 922.08 952.30 914.22 947.14 0 -25.47(-2.62%)
Sep 02, 2011 972.60 972.60 972.60 0 -37.88(-3.75%)
Sep 01, 2011 1028 1040 1010 1010 0 -15.94(-1.55%)
Aug 31, 2011 1012 1035 1007 1026 0 +23.64(+2.36%)
Aug 30, 2011 990.43 1009 981.06 1003 0 +8.33(+0.84%)
Aug 29, 2011 976.13 998.25 969.78 994.45 0 +17.89(+1.83%)
Aug 26, 2011 951.57 981.51 935.61 976.56 0 +14.27(+1.48%)
Aug 25, 2011 992.51 997.62 954.29 962.29 0 -17.37(-1.77%)
Aug 24, 2011 963.31 982.73 952.94 979.67 0 +13.05(+1.35%)
Aug 23, 2011 934.68 966.73 924.77 966.62 0 +52.59(+5.75%)
Aug 22, 2011 951.43 952.72 911.64 914.03 0 -5.48(-0.60%)
Aug 19, 2011 922.87 961.44 911.84 919.51 0 -32.82(-3.45%)
Aug 18, 2011 979.77 982.92 944.28 952.33 0 -58.17(-5.76%)
Aug 17, 2011 1016 1034 1001 1010 0 +0.92(+0.09%)
Aug 16, 2011 1015 1030 999.20 1010 0 -27.38(-2.64%)
Aug 15, 2011 1027 1040 1021 1037 0 +28.92(+2.87%)
Aug 12, 2011 1026 1032 997.16 1008 0 -8.20(-0.81%)
Aug 11, 2011 975.77 1028 959.47 1016 0 +42.54(+4.37%)
Aug 10, 2011 1005 1016 966.00 973.70 0 -57.06(-5.54%)
Aug 09, 2011 1015 1036 953.04 1031 0 +84.97(+8.98%)
Aug 08, 2011 1018 1034 941.19 945.79 0 -115.89(-10.92%)
Aug 05, 2011 1093 1102 1019 1062 0 -16.94(-1.57%)
Aug 04, 2011 1149 1153 1078 1079 0 -90.43(-7.74%)
Aug 03, 2011 1162 1173 1133 1169 0 +6.74(+0.58%)
Aug 02, 2011 1199 1210 1162 1162 0 -49.59(-4.09%)
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.