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 (%)
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%)
Nov 01, 2012 705.95 720.52 704.12 716.15 0 +17.68(+2.53%)
Oct 31, 2012 706.19 710.04 695.29 698.47 0 -6.41(-0.91%)
Oct 26, 2012 704.88 704.88 704.88 0 -16.06(-2.23%)
Oct 25, 2012 721.40 726.51 714.85 720.94 0 +5.32(+0.74%)
Oct 24, 2012 724.71 729.47 712.45 715.62 0 -1.65(-0.23%)
Oct 23, 2012 725.83 727.55 713.58 717.27 0 -13.57(-1.86%)
Oct 19, 2012 744.52 745.65 712.91 730.84 0 -16.64(-2.23%)
Oct 18, 2012 740.04 752.65 737.62 747.48 0 +3.27(+0.44%)
Oct 17, 2012 730.74 746.53 726.41 744.20 0 +22.22(+3.08%)
Oct 16, 2012 712.46 724.39 711.56 721.98 0 +11.24(+1.58%)
Oct 15, 2012 700.88 711.49 694.66 710.75 0 +12.89(+1.85%)
Oct 12, 2012 701.50 709.53 694.17 697.86 0 +3.11(+0.45%)
Oct 11, 2012 696.64 702.26 691.15 694.75 0 +2.02(+0.29%)
Oct 10, 2012 710.45 711.75 688.14 692.73 0 -19.49(-2.74%)
Oct 09, 2012 718.78 723.42 709.46 712.22 0 -0.63(-0.09%)
Oct 08, 2012 710.50 720.08 707.15 712.84 0 -1.61(-0.23%)
Oct 06, 2012 721.85 732.04 710.45 714.46 0 +0.00(+0.00%)
Oct 05, 2012 721.85 732.04 710.45 714.46 0 +4.77(+0.67%)
Oct 04, 2012 697.07 712.67 693.65 709.68 0 +18.88(+2.73%)
Oct 03, 2012 698.79 701.14 686.92 690.80 0 -7.28(-1.04%)
Oct 02, 2012 704.04 708.03 693.26 698.08 0 -2.58(-0.37%)
Oct 01, 2012 703.36 714.16 696.01 700.65 0 +4.46(+0.64%)
Sep 28, 2012 701.81 705.99 694.09 696.19 0 -9.23(-1.31%)
Sep 27, 2012 699.12 707.90 691.11 705.43 0 +13.54(+1.96%)
Sep 26, 2012 692.09 702.21 677.07 691.89 0 -3.49(-0.50%)
Sep 25, 2012 717.42 721.84 693.81 695.38 0 -15.73(-2.21%)
Sep 24, 2012 710.65 718.07 706.55 711.11 0 -4.57(-0.64%)
Sep 21, 2012 732.22 733.87 714.20 715.68 0 -6.11(-0.85%)
Sep 20, 2012 725.75 730.72 714.95 721.79 0 -13.23(-1.80%)
Sep 19, 2012 739.83 744.49 730.31 735.02 0 +2.05(+0.28%)
Sep 18, 2012 730.47 740.08 723.36 732.97 0 -10.88(-1.46%)
Sep 17, 2012 754.66 758.41 741.58 743.85 0 -20.98(-2.74%)
Sep 14, 2012 758.06 771.36 755.69 764.83 0 +25.00(+3.38%)
Sep 13, 2012 715.47 744.36 711.28 739.83 0 +21.95(+3.06%)
Sep 12, 2012 720.74 723.54 705.82 717.88 0 +2.69(+0.38%)
Sep 11, 2012 701.33 719.12 699.77 715.18 0 +17.64(+2.53%)
Sep 10, 2012 700.16 714.48 694.27 697.54 0 -2.49(-0.36%)
Sep 07, 2012 681.88 700.53 680.15 700.03 0 +24.05(+3.56%)
Sep 06, 2012 660.77 679.24 660.70 675.98 0 +20.11(+3.07%)
Sep 05, 2012 654.43 660.88 649.09 655.86 0 +1.98(+0.30%)
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.