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 30, 2015 662.65 667.79 652.97 658.58 0 -5.27(-0.79%)
Oct 29, 2015 660.89 671.07 656.55 663.85 0 -5.23(-0.78%)
Oct 28, 2015 656.88 682.62 652.46 669.08 0 +9.93(+1.51%)
Oct 27, 2015 660.98 675.20 650.92 659.15 0 -2.75(-0.42%)
Oct 26, 2015 681.56 685.66 658.00 661.90 0 -22.98(-3.35%)
Oct 23, 2015 685.51 693.01 677.55 684.88 0 +0.75(+0.11%)
Oct 22, 2015 686.10 707.03 679.18 684.12 0 +5.88(+0.87%)
Oct 21, 2015 694.60 698.21 677.61 678.24 0 -18.86(-2.71%)
Oct 20, 2015 695.56 705.76 691.53 697.10 0 -5.10(-0.73%)
Oct 19, 2015 704.28 712.07 697.56 702.20 0 -16.30(-2.27%)
Oct 16, 2015 730.47 733.15 710.97 718.49 0 -10.82(-1.48%)
Oct 15, 2015 738.05 744.10 721.33 729.31 0 -4.97(-0.68%)
Oct 14, 2015 742.92 746.45 731.70 734.28 0 -7.62(-1.03%)
Oct 13, 2015 739.75 755.04 731.70 741.90 0 -1.42(-0.19%)
Oct 12, 2015 758.78 760.61 737.49 743.32 0 -13.47(-1.78%)
Oct 09, 2015 772.52 790.62 751.23 756.79 0 -28.93(-3.68%)
Oct 08, 2015 771.78 791.19 759.65 785.73 0 +5.43(+0.70%)
Oct 07, 2015 790.34 796.41 763.11 780.29 0 +7.65(+0.99%)
Oct 06, 2015 743.88 776.90 742.67 772.64 0 +26.04(+3.49%)
Oct 05, 2015 703.99 749.66 702.66 746.60 0 +49.60(+7.12%)
Oct 02, 2015 671.62 697.19 667.22 697.00 0 +26.16(+3.90%)
Oct 01, 2015 690.81 699.57 663.43 670.84 0 -16.30(-2.37%)
Sep 30, 2015 685.88 691.33 673.08 687.14 0 +14.32(+2.13%)
Sep 29, 2015 681.80 690.67 666.91 672.82 0 -10.06(-1.47%)
Sep 28, 2015 679.19 688.38 662.05 682.87 0 +20.49(+3.09%)
Sep 25, 2015 675.34 682.05 656.32 662.38 0 -10.27(-1.53%)
Sep 24, 2015 665.46 679.91 653.33 672.66 0 -1.38(-0.20%)
Sep 23, 2015 695.17 696.43 672.59 674.03 0 -21.26(-3.06%)
Sep 22, 2015 699.97 703.16 686.59 695.30 0 -24.88(-3.45%)
Sep 21, 2015 724.15 731.86 718.19 720.17 0 -1.35(-0.19%)
Sep 18, 2015 718.86 729.15 710.43 721.52 0 -2.20(-0.30%)
Sep 17, 2015 714.14 737.22 710.24 723.72 0 +0.15(+0.02%)
Sep 16, 2015 711.56 725.74 711.40 723.57 0 +18.72(+2.66%)
Sep 15, 2015 690.01 709.66 688.40 704.85 0 +13.51(+1.95%)
Sep 14, 2015 702.86 705.14 687.09 691.34 0 -15.84(-2.24%)
Sep 11, 2015 702.97 712.92 697.48 707.18 0 -1.42(-0.20%)
Sep 10, 2015 704.16 713.76 699.56 708.60 0 +5.52(+0.78%)
Sep 09, 2015 724.26 727.77 699.99 703.08 0 -10.82(-1.52%)
Sep 08, 2015 720.57 723.31 704.89 713.90 0 +29.08(+4.25%)
Sep 04, 2015 684.83 684.83 684.83 684.83 0 -7.22(-1.04%)
Sep 03, 2015 684.58 705.39 679.32 692.05 0 +11.76(+1.73%)
Sep 02, 2015 685.02 687.61 659.55 680.28 0 +2.80(+0.41%)
Sep 01, 2015 679.31 688.35 669.39 677.49 0 -18.31(-2.63%)
Aug 31, 2015 687.64 704.06 682.17 695.79 0 -5.23(-0.75%)
Aug 28, 2015 669.62 705.10 665.84 701.03 0 +26.30(+3.90%)
Aug 27, 2015 640.38 677.75 635.42 674.73 0 +56.10(+9.07%)
Aug 26, 2015 619.44 622.54 597.33 618.63 0 +1.14(+0.18%)
Aug 25, 2015 648.07 652.03 616.20 617.49 0 -4.23(-0.68%)
Aug 24, 2015 618.84 644.77 605.62 621.72 0 -40.55(-6.12%)
Aug 21, 2015 674.19 678.03 661.92 662.27 0 -17.41(-2.56%)
Aug 20, 2015 690.03 694.54 676.68 679.67 0 -11.19(-1.62%)
Aug 19, 2015 699.15 706.50 688.10 690.86 0 -14.89(-2.11%)
Aug 18, 2015 709.41 714.00 702.46 705.75 0 -22.15(-3.04%)
Aug 17, 2015 719.23 731.65 715.35 727.90 0 +5.02(+0.69%)
Aug 14, 2015 716.97 726.36 714.56 722.89 0 +4.07(+0.57%)
Aug 13, 2015 731.74 733.82 717.02 718.82 0 -11.88(-1.63%)
Aug 12, 2015 724.64 734.56 716.38 730.69 0 -2.23(-0.30%)
Aug 11, 2015 741.88 746.76 725.03 732.92 0 -32.88(-4.29%)
Aug 10, 2015 732.85 767.33 726.63 765.80 0 +61.92(+8.80%)
Aug 07, 2015 731.04 744.93 701.11 703.88 0 -30.39(-4.14%)
Aug 06, 2015 731.28 739.50 718.91 734.27 0 +2.52(+0.34%)
Aug 05, 2015 739.59 754.72 729.61 731.75 0 +5.69(+0.78%)
Aug 04, 2015 738.45 747.89 721.94 726.06 0 +2.03(+0.28%)
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.