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 (%)
Dec 31, 2009 1396 1396 1396 0 -12.28(-0.87%)
Dec 30, 2009 1391 1411 1378 1408 0 +15.20(+1.09%)
Dec 29, 2009 1402 1411 1386 1393 0 -2.96(-0.21%)
Dec 28, 2009 1418 1422 1388 1396 0 -21.86(-1.54%)
Dec 24, 2009 1406 1424 1403 1418 0 +17.74(+1.27%)
Dec 23, 2009 1386 1402 1375 1400 0 +26.21(+1.91%)
Dec 22, 2009 1365 1377 1354 1374 0 -4.44(-0.32%)
Dec 21, 2009 1343 1390 1342 1378 0 +59.78(+4.53%)
Dec 18, 2009 1316 1329 1286 1319 0 -2.78(-0.21%)
Dec 17, 2009 1337 1346 1315 1321 0 -40.74(-2.99%)
Dec 16, 2009 1346 1375 1344 1362 0 +10.14(+0.75%)
Dec 15, 2009 1345 1370 1338 1352 0 -5.28(-0.39%)
Dec 14, 2009 1359 1365 1348 1357 0 +13.42(+1.00%)
Dec 11, 2009 1290 1349 1288 1344 0 +69.19(+5.43%)
Dec 10, 2009 1266 1286 1257 1275 0 +14.42(+1.14%)
Dec 09, 2009 1245 1262 1231 1260 0 +23.33(+1.89%)
Dec 08, 2009 1247 1251 1232 1237 0 -30.19(-2.38%)
Dec 07, 2009 1259 1287 1256 1267 0 -7.98(-0.63%)
Dec 04, 2009 1314 1329 1249 1275 0 -17.85(-1.38%)
Dec 03, 2009 1312 1319 1288 1293 0 -6.20(-0.48%)
Dec 02, 2009 1262 1304 1257 1299 0 +43.60(+3.47%)
Dec 01, 2009 1252 1271 1246 1255 0 +27.57(+2.25%)
Nov 30, 2009 1237 1245 1217 1228 0 -6.50(-0.53%)
Nov 27, 2009 1210 1251 1206 1234 0 -42.89(-3.36%)
Nov 25, 2009 1277 1277 1277 0 +28.80(+2.31%)
Nov 24, 2009 1259 1266 1237 1248 0 -12.18(-0.97%)
Nov 23, 2009 1281 1293 1254 1261 0 +5.73(+0.46%)
Nov 20, 2009 1245 1258 1238 1255 0 -5.96(-0.47%)
Nov 19, 2009 1280 1282 1248 1261 0 -38.56(-2.97%)
Nov 18, 2009 1305 1309 1285 1299 0 -18.44(-1.40%)
Nov 17, 2009 1300 1319 1283 1318 0 +3.56(+0.27%)
Nov 16, 2009 1288 1324 1287 1314 0 +51.03(+4.04%)
Nov 13, 2009 1256 1272 1247 1263 0 +4.65(+0.37%)
Nov 12, 2009 1280 1298 1253 1259 0 -29.73(-2.31%)
Nov 11, 2009 1303 1315 1282 1288 0 +2.53(+0.20%)
Nov 10, 2009 1278 1297 1266 1286 0 -5.40(-0.42%)
Nov 09, 2009 1274 1297 1270 1291 0 +34.97(+2.78%)
Nov 06, 2009 1233 1273 1230 1256 0 +13.81(+1.11%)
Nov 05, 2009 1236 1256 1232 1242 0 +16.34(+1.33%)
Nov 04, 2009 1259 1268 1223 1226 0 -7.00(-0.57%)
Nov 03, 2009 1184 1243 1179 1233 0 +15.08(+1.24%)
Nov 02, 2009 1219 1249 1184 1218 0 +9.55(+0.79%)
Oct 30, 2009 1252 1256 1188 1209 0 -48.28(-3.84%)
Oct 29, 2009 1206 1264 1204 1257 0 +73.56(+6.22%)
Oct 28, 2009 1239 1242 1178 1183 0 -59.63(-4.80%)
Oct 27, 2009 1283 1292 1236 1243 0 -38.56(-3.01%)
Oct 26, 2009 1319 1338 1271 1281 0 -26.55(-2.03%)
Oct 23, 2009 1321 1328 1301 1308 0 -30.27(-2.26%)
Oct 22, 2009 1322 1344 1304 1338 0 +14.36(+1.08%)
Oct 21, 2009 1317 1357 1313 1324 0 -1.36(-0.10%)
Oct 20, 2009 1315 1333 1315 1325 0 -22.60(-1.68%)
Oct 19, 2009 1340 1357 1328 1348 0 +24.20(+1.83%)
Oct 16, 2009 1340 1341 1316 1324 0 -35.72(-2.63%)
Oct 15, 2009 1341 1363 1332 1359 0 +1.35(+0.10%)
Oct 14, 2009 1348 1364 1341 1358 0 +38.56(+2.92%)
Oct 13, 2009 1331 1339 1306 1319 0 -14.72(-1.10%)
Oct 12, 2009 1344 1355 1327 1334 0 -9.84(-0.73%)
Oct 09, 2009 1346 1360 1332 1344 0 -1.29(-0.10%)
Oct 08, 2009 1376 1391 1339 1345 0 +41.37(+3.17%)
Oct 07, 2009 1298 1308 1280 1304 0 +21.00(+1.64%)
Oct 06, 2009 1273 1304 1264 1283 0 +45.16(+3.65%)
Oct 05, 2009 1207 1245 1197 1238 0 +42.69(+3.57%)
Oct 02, 2009 1181 1215 1172 1195 0 -12.10(-1.00%)
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.