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 (%)
Feb 28, 2018 1204 1211 1165 1170 0 -5.92(-0.50%)
Feb 27, 2018 1218 1224 1172 1176 0 -59.55(-4.82%)
Feb 26, 2018 1237 1247 1216 1236 0 -34.51(-2.72%)
Feb 23, 2018 1271 1285 1253 1270 0 +17.64(+1.41%)
Feb 22, 2018 1264 1286 1231 1252 0 -17.58(-1.38%)
Feb 21, 2018 1276 1295 1258 1270 0 +7.80(+0.62%)
Feb 20, 2018 1274 1289 1258 1262 0 -28.32(-2.19%)
Feb 16, 2018 1290 1290 1290 1290 0 +18.62(+1.46%)
Feb 15, 2018 1278 1292 1252 1272 0 +13.98(+1.11%)
Feb 14, 2018 1218 1261 1214 1258 0 +44.75(+3.69%)
Feb 13, 2018 1208 1221 1199 1213 0 +1.66(+0.14%)
Feb 12, 2018 1204 1221 1186 1211 0 +21.75(+1.83%)
Feb 09, 2018 1187 1197 1146 1190 0 -3.91(-0.33%)
Feb 08, 2018 1243 1249 1192 1194 0 -49.19(-3.96%)
Feb 07, 2018 1249 1272 1241 1243 0 -39.06(-3.05%)
Feb 06, 2018 1236 1287 1223 1282 0 -3.13(-0.24%)
Feb 05, 2018 1300 1335 1266 1285 0 -14.25(-1.10%)
Feb 02, 2018 1341 1348 1296 1299 0 -17.30(-1.31%)
Feb 01, 2018 1308 1331 1305 1317 0 -21.48(-1.61%)
Jan 31, 2018 1360 1365 1330 1338 0 -32.70(-2.39%)
Jan 30, 2018 1407 1407 1372 1371 0 -76.70(-5.30%)
Jan 29, 2018 1459 1468 1446 1447 0 -16.82(-1.15%)
Jan 26, 2018 1447 1468 1440 1464 0 +16.91(+1.17%)
Jan 25, 2018 1447 1460 1435 1447 0 +5.50(+0.38%)
Jan 24, 2018 1441 1456 1432 1442 0 -5.81(-0.40%)
Jan 23, 2018 1456 1458 1429 1448 0 -17.33(-1.18%)
Jan 22, 2018 1452 1466 1442 1465 0 +17.73(+1.23%)
Jan 19, 2018 1442 1454 1437 1447 0 +92.25(+6.81%)
Jan 18, 2018 1348 1361 1333 1355 0 -15.60(-1.14%)
Jan 17, 2018 1374 1386 1351 1371 0 -0.78(-0.06%)
Jan 16, 2018 1391 1397 1360 1371 0 -64.91(-4.52%)
Jan 12, 2018 1436 1436 1436 1436 0 +28.38(+2.02%)
Jan 11, 2018 1390 1412 1381 1408 0 +43.83(+3.21%)
Jan 10, 2018 1355 1366 1351 1364 0 +17.04(+1.26%)
Jan 09, 2018 1362 1372 1328 1347 0 -71.31(-5.03%)
Jan 08, 2018 1418 1422 1396 1418 0 -41.48(-2.84%)
Jan 05, 2018 1464 1469 1453 1460 0 -4.77(-0.33%)
Jan 04, 2018 1463 1471 1452 1465 0 +4.17(+0.29%)
Jan 03, 2018 1468 1469 1446 1460 0 +15.43(+1.07%)
Jan 02, 2018 1421 1455 1414 1445 0 +72.57(+5.29%)
Dec 29, 2017 1372 1372 1372 1372 0 -40.91(-2.89%)
Dec 28, 2017 1381 1419 1379 1413 0 +46.08(+3.37%)
Dec 27, 2017 1363 1369 1358 1367 0 +19.21(+1.43%)
Dec 26, 2017 1352 1356 1342 1348 0 -3.37(-0.25%)
Dec 22, 2017 1335 1355 1325 1351 0 +3.43(+0.25%)
Dec 21, 2017 1344 1361 1336 1348 0 +19.78(+1.49%)
Dec 20, 2017 1310 1335 1307 1328 0 +24.09(+1.85%)
Dec 19, 2017 1295 1308 1285 1304 0 +10.88(+0.84%)
Dec 18, 2017 1278 1301 1275 1293 0 +52.20(+4.21%)
Dec 15, 2017 1236 1247 1223 1241 0 +8.51(+0.69%)
Dec 14, 2017 1234 1238 1224 1233 0 +13.90(+1.14%)
Dec 13, 2017 1217 1230 1208 1219 0 +14.22(+1.18%)
Dec 12, 2017 1209 1225 1195 1204 0 -29.17(-2.36%)
Dec 11, 2017 1205 1236 1203 1234 0 +40.58(+3.40%)
Dec 08, 2017 1189 1199 1180 1193 0 +32.90(+2.84%)
Dec 07, 2017 1152 1170 1146 1160 0 -15.12(-1.29%)
Dec 06, 2017 1187 1192 1164 1175 0 -50.54(-4.12%)
Dec 05, 2017 1234 1246 1221 1226 0 -15.11(-1.22%)
Dec 04, 2017 1240 1259 1232 1241 0 +26.99(+2.22%)
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.