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, 2020 501.23 505.08 488.99 497.65 0 -0.00(-0.00%)
Oct 29, 2020 487.44 499.92 481.17 497.65 0 +15.05(+3.12%)
Oct 28, 2020 490.11 494.47 480.08 482.61 0 -31.49(-6.13%)
Oct 27, 2020 510.93 517.29 508.65 514.10 0 -3.63(-0.70%)
Oct 26, 2020 523.66 525.20 508.17 517.73 0 -12.61(-2.38%)
Oct 23, 2020 527.93 535.77 523.56 530.35 0 +9.42(+1.81%)
Oct 22, 2020 519.85 526.73 505.10 520.93 0 +1.05(+0.20%)
Oct 21, 2020 520.27 530.44 517.98 519.88 0 +2.11(+0.41%)
Oct 20, 2020 521.60 528.57 515.66 517.78 0 +3.09(+0.60%)
Oct 19, 2020 513.59 524.68 508.01 514.68 0 -2.87(-0.55%)
Oct 16, 2020 512.88 522.13 508.73 517.55 0 +12.60(+2.49%)
Oct 15, 2020 496.62 507.79 494.63 504.96 0 -2.49(-0.49%)
Oct 14, 2020 502.89 510.95 500.23 507.45 0 -4.90(-0.96%)
Oct 13, 2020 510.58 515.72 507.14 512.35 0 -3.52(-0.68%)
Oct 12, 2020 517.17 521.14 509.13 515.87 0 +0.85(+0.16%)
Oct 09, 2020 511.40 519.11 504.82 515.02 0 +3.58(+0.70%)
Oct 08, 2020 504.02 512.41 501.52 511.44 0 +15.66(+3.16%)
Oct 07, 2020 494.34 500.50 489.53 495.78 0 +5.98(+1.22%)
Oct 06, 2020 497.70 503.77 487.38 489.80 0 +2.29(+0.47%)
Oct 05, 2020 480.72 489.96 477.31 487.51 0 +8.25(+1.72%)
Oct 02, 2020 467.11 485.43 467.11 479.26 0 +4.61(+0.97%)
Oct 01, 2020 473.95 479.75 466.62 474.65 0 +0.56(+0.12%)
Sep 30, 2020 470.82 479.38 468.50 474.09 0 +2.67(+0.57%)
Sep 29, 2020 473.63 475.29 466.24 471.42 0 -2.19(-0.46%)
Sep 28, 2020 467.58 477.07 466.32 473.60 0 +12.50(+2.71%)
Sep 25, 2020 460.34 466.13 456.51 461.11 0 -8.56(-1.82%)
Sep 24, 2020 473.95 478.48 467.13 469.67 0 -9.84(-2.05%)
Sep 23, 2020 490.33 495.40 478.35 479.51 0 -19.59(-3.93%)
Sep 22, 2020 502.31 505.89 492.01 499.10 0 -7.16(-1.41%)
Sep 21, 2020 521.85 523.21 499.03 506.26 0 -30.55(-5.69%)
Sep 18, 2020 541.67 545.27 530.42 536.80 0 -3.86(-0.71%)
Sep 17, 2020 534.41 545.41 531.43 540.66 0 -1.80(-0.33%)
Sep 16, 2020 540.54 546.97 531.96 542.46 0 +2.90(+0.54%)
Sep 15, 2020 556.15 562.29 538.93 539.55 0 -6.22(-1.14%)
Sep 14, 2020 538.55 553.12 536.36 545.77 0 +9.69(+1.81%)
Sep 11, 2020 540.89 547.88 533.32 536.08 0 -3.08(-0.57%)
Sep 10, 2020 544.22 551.20 536.46 539.16 0 -15.67(-2.82%)
Sep 09, 2020 561.00 563.55 551.62 554.83 0 -2.04(-0.37%)
Sep 08, 2020 561.49 567.27 550.78 556.87 0 -13.77(-2.41%)
Sep 04, 2020 574.86 578.99 556.70 570.64 0 +8.36(+1.49%)
Sep 03, 2020 572.72 576.29 557.02 562.28 0 -16.27(-2.81%)
Sep 02, 2020 575.82 581.75 568.52 578.54 0 -1.13(-0.19%)
Sep 01, 2020 576.74 582.35 569.41 579.67 0 +14.48(+2.56%)
Aug 31, 2020 574.17 578.81 562.17 565.19 0 -22.02(-3.75%)
Aug 28, 2020 578.52 587.89 573.15 587.21 0 +8.77(+1.52%)
Aug 27, 2020 582.29 586.71 569.87 578.44 0 +0.09(+0.02%)
Aug 26, 2020 580.27 583.63 571.52 578.35 0 -23.42(-3.89%)
Aug 25, 2020 602.98 609.07 597.26 601.77 0 +1.00(+0.17%)
Aug 24, 2020 602.00 606.08 586.38 600.76 0 +5.48(+0.92%)
Aug 21, 2020 599.10 602.04 592.42 595.28 0 -5.31(-0.88%)
Aug 20, 2020 595.62 603.49 590.32 600.60 0 -8.12(-1.33%)
Aug 19, 2020 610.07 614.44 601.80 608.71 0 -2.24(-0.37%)
Aug 18, 2020 615.32 621.16 609.83 610.96 0 +4.39(+0.72%)
Aug 17, 2020 600.98 610.96 597.66 606.57 0 +5.81(+0.97%)
Aug 14, 2020 601.20 605.91 595.07 600.76 0 -5.02(-0.83%)
Aug 13, 2020 610.50 614.73 601.28 605.78 0 -11.52(-1.87%)
Aug 12, 2020 624.50 629.51 612.13 617.30 0 -10.23(-1.63%)
Aug 11, 2020 636.27 641.78 623.62 627.53 0 -7.72(-1.22%)
Aug 10, 2020 624.18 644.54 623.26 635.25 0 +6.52(+1.04%)
Aug 07, 2020 627.02 630.86 612.52 628.73 0 -17.47(-2.70%)
Aug 06, 2020 623.06 650.52 618.62 646.20 0 +8.05(+1.26%)
Aug 05, 2020 627.72 644.90 624.13 638.15 0 +29.21(+4.80%)
Aug 04, 2020 600.53 610.98 596.15 608.93 0 +24.74(+4.23%)
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.