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, 2018 770.86 784.80 766.66 780.77 0 +11.17(+1.45%)
Nov 29, 2018 771.20 779.72 763.78 769.60 0 -14.07(-1.80%)
Nov 28, 2018 764.17 784.90 748.90 783.67 0 +18.14(+2.37%)
Nov 27, 2018 764.81 779.21 753.41 765.54 0 -17.90(-2.28%)
Nov 26, 2018 787.18 794.17 775.31 783.43 0 +0.72(+0.09%)
Nov 23, 2018 772.37 788.64 770.56 782.72 0 +0.37(+0.05%)
Nov 21, 2018 782.35 782.35 782.35 782.35 0 +11.31(+1.47%)
Nov 20, 2018 789.31 791.38 763.79 771.03 0 -31.04(-3.87%)
Nov 19, 2018 811.27 821.74 796.92 802.08 0 -18.70(-2.28%)
Nov 16, 2018 801.45 823.83 799.65 820.78 0 +11.52(+1.42%)
Nov 15, 2018 797.32 816.42 786.83 809.26 0 +17.15(+2.17%)
Nov 14, 2018 796.22 811.47 786.83 792.11 0 -0.13(-0.02%)
Nov 13, 2018 788.33 801.14 781.13 792.24 0 +2.21(+0.28%)
Nov 12, 2018 819.63 821.49 788.65 790.03 0 -32.63(-3.97%)
Nov 09, 2018 812.95 880.75 792.79 822.66 0 -9.40(-1.13%)
Nov 08, 2018 828.11 841.72 812.53 832.06 0 -10.17(-1.21%)
Nov 07, 2018 836.61 851.62 830.93 842.23 0 -0.09(-0.01%)
Nov 06, 2018 841.70 849.25 830.30 842.32 0 +5.87(+0.70%)
Nov 05, 2018 829.09 843.83 822.07 836.45 0 +13.87(+1.69%)
Nov 02, 2018 827.18 840.71 805.18 822.58 0 -3.05(-0.37%)
Nov 01, 2018 801.03 827.14 792.13 825.63 0 +52.20(+6.75%)
Oct 31, 2018 769.51 782.66 765.76 773.43 0 +14.54(+1.92%)
Oct 30, 2018 761.58 767.53 741.96 758.88 0 +5.75(+0.76%)
Oct 29, 2018 781.26 788.61 746.70 753.14 0 -20.49(-2.65%)
Oct 26, 2018 778.37 795.90 763.12 773.63 0 -27.68(-3.45%)
Oct 24, 2018 823.67 835.25 793.19 801.30 0 -26.80(-3.24%)
Oct 23, 2018 828.70 842.05 802.19 828.10 0 -8.92(-1.07%)
Oct 22, 2018 840.67 846.51 825.79 837.02 0 +16.36(+1.99%)
Oct 19, 2018 832.52 840.00 816.91 820.66 0 +8.08(+0.99%)
Oct 18, 2018 826.66 841.76 808.16 812.58 0 -46.90(-5.46%)
Oct 17, 2018 866.90 870.98 850.91 859.48 0 -10.11(-1.16%)
Oct 16, 2018 858.72 874.37 850.29 869.60 0 +13.96(+1.63%)
Oct 15, 2018 846.11 864.44 845.53 855.64 0 -5.38(-0.62%)
Oct 12, 2018 874.65 892.73 845.50 861.02 0 +2.71(+0.32%)
Oct 11, 2018 859.07 870.52 846.80 858.31 0 -3.87(-0.45%)
Oct 10, 2018 890.81 896.88 858.59 862.18 0 -44.05(-4.86%)
Oct 09, 2018 902.81 915.27 897.56 906.23 0 -0.01(-0.00%)
Oct 08, 2018 889.41 910.23 876.37 906.25 0 -71.16(-7.28%)
Oct 05, 2018 987.41 989.98 966.05 977.40 0 +6.47(+0.67%)
Oct 04, 2018 979.53 990.91 964.32 970.93 0 -5.48(-0.56%)
Oct 03, 2018 978.28 993.96 965.59 976.41 0 +31.21(+3.30%)
Oct 02, 2018 936.55 951.53 934.41 945.20 0 -3.52(-0.37%)
Oct 01, 2018 951.58 954.93 939.80 948.72 0 +2.94(+0.31%)
Sep 28, 2018 940.60 952.39 929.55 945.78 0 +27.55(+3.00%)
Sep 27, 2018 925.60 929.33 913.89 918.23 0 -5.83(-0.63%)
Sep 26, 2018 936.46 944.60 919.75 924.06 0 -24.29(-2.56%)
Sep 25, 2018 951.30 958.09 937.40 948.35 0 +6.92(+0.74%)
Sep 24, 2018 954.70 961.81 934.03 941.43 0 -24.78(-2.56%)
Sep 21, 2018 965.54 974.07 958.08 966.21 0 +21.57(+2.28%)
Sep 20, 2018 944.78 949.53 931.03 944.64 0 +4.00(+0.42%)
Sep 19, 2018 938.47 950.41 924.43 940.65 0 +20.77(+2.26%)
Sep 18, 2018 905.61 926.52 902.12 919.88 0 +19.70(+2.19%)
Sep 17, 2018 890.89 909.17 889.47 900.17 0 +2.86(+0.32%)
Sep 14, 2018 902.39 910.30 889.53 897.32 0 -6.05(-0.67%)
Sep 13, 2018 901.03 911.67 894.28 903.37 0 +13.22(+1.48%)
Sep 12, 2018 867.56 894.88 862.69 890.15 0 +12.72(+1.45%)
Sep 11, 2018 867.49 881.40 859.76 877.43 0 +7.32(+0.84%)
Sep 10, 2018 868.78 881.14 861.86 870.11 0 -11.97(-1.36%)
Sep 07, 2018 881.66 893.48 869.90 882.08 0 -14.01(-1.56%)
Sep 06, 2018 894.28 916.61 890.36 896.09 0 +14.16(+1.61%)
Sep 05, 2018 887.01 893.04 868.62 881.93 0 -18.26(-2.03%)
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.