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 29, 2012 853.97 862.11 834.31 835.88 0 -17.90(-2.10%)
Feb 28, 2012 848.70 857.67 842.25 853.78 0 +10.63(+1.26%)
Feb 27, 2012 842.32 850.44 835.44 843.15 0 -9.00(-1.06%)
Feb 24, 2012 853.12 862.75 848.24 852.14 0 -3.62(-0.42%)
Feb 23, 2012 849.05 857.71 842.39 855.77 0 +6.17(+0.73%)
Feb 22, 2012 853.07 857.60 841.84 849.59 0 +7.27(+0.86%)
Feb 21, 2012 837.21 851.93 830.36 842.32 0 +8.44(+1.01%)
Feb 17, 2012 833.88 833.88 833.88 0 -13.03(-1.54%)
Feb 16, 2012 834.19 848.19 826.54 846.91 0 +11.26(+1.35%)
Feb 15, 2012 849.77 850.41 833.29 835.65 0 +4.80(+0.58%)
Feb 14, 2012 836.54 840.14 821.54 830.85 0 -15.64(-1.85%)
Feb 13, 2012 851.60 854.36 839.90 846.49 0 +8.64(+1.03%)
Feb 10, 2012 849.76 851.72 832.34 837.85 0 -31.96(-3.67%)
Feb 09, 2012 874.90 879.81 860.25 869.80 0 +10.92(+1.27%)
Feb 08, 2012 861.90 875.00 852.83 858.88 0 +14.77(+1.75%)
Feb 07, 2012 846.24 851.97 837.45 844.11 0 -7.62(-0.90%)
Feb 06, 2012 848.04 856.22 844.37 851.74 0 -6.37(-0.74%)
Feb 03, 2012 846.42 861.31 841.55 858.11 0 +26.26(+3.16%)
Feb 02, 2012 824.79 838.57 820.58 831.85 0 +15.22(+1.86%)
Feb 01, 2012 815.22 824.98 807.63 816.63 0 +7.75(+0.96%)
Jan 31, 2012 826.37 829.14 800.74 808.88 0 -8.15(-1.00%)
Jan 30, 2012 828.56 836.12 809.37 817.03 0 -32.96(-3.88%)
Jan 27, 2012 835.59 853.03 829.42 849.99 0 +5.85(+0.69%)
Jan 26, 2012 863.31 870.67 837.30 844.14 0 -11.46(-1.34%)
Jan 25, 2012 833.76 857.29 823.58 855.60 0 +17.68(+2.11%)
Jan 24, 2012 825.84 840.91 819.64 837.91 0 +2.48(+0.30%)
Jan 23, 2012 827.84 843.69 822.72 835.43 0 +9.26(+1.12%)
Jan 20, 2012 824.38 829.45 816.44 826.17 0 -2.86(-0.34%)
Jan 19, 2012 823.65 837.26 819.27 829.03 0 +18.96(+2.34%)
Jan 18, 2012 791.05 811.65 788.29 810.07 0 +18.04(+2.28%)
Jan 17, 2012 800.68 809.28 786.49 792.03 0 +11.97(+1.53%)
Jan 13, 2012 780.06 780.06 780.06 0 -7.38(-0.94%)
Jan 12, 2012 781.13 790.84 766.10 787.44 0 +15.85(+2.05%)
Jan 11, 2012 761.76 776.26 757.38 771.60 0 +10.35(+1.36%)
Jan 10, 2012 770.15 782.59 755.56 761.25 0 +11.61(+1.55%)
Jan 09, 2012 739.64 753.44 735.31 749.63 0 +19.49(+2.67%)
Jan 06, 2012 728.41 737.73 723.16 730.15 0 -15.46(-2.07%)
Jan 05, 2012 740.02 752.17 729.25 745.61 0 -2.23(-0.30%)
Jan 04, 2012 733.12 752.30 727.93 747.85 0 +45.13(+6.42%)
Dec 30, 2011 699.57 705.89 695.82 702.71 0 -0.18(-0.03%)
Dec 29, 2011 696.52 705.87 695.12 702.89 0 +11.17(+1.61%)
Dec 28, 2011 709.96 713.29 688.88 691.72 0 -24.44(-3.41%)
Dec 27, 2011 717.65 725.36 712.36 716.16 0 -6.39(-0.88%)
Dec 23, 2011 722.55 722.55 722.55 0 +8.49(+1.19%)
Dec 21, 2011 713.44 720.99 702.02 714.06 0 -3.68(-0.51%)
Dec 20, 2011 696.31 719.25 695.24 717.74 0 +34.55(+5.06%)
Dec 19, 2011 705.04 708.11 680.58 683.19 0 -27.93(-3.93%)
Dec 16, 2011 713.45 722.99 701.81 711.12 0 +9.45(+1.35%)
Dec 15, 2011 719.88 722.99 697.06 701.68 0 -8.57(-1.21%)
Dec 14, 2011 716.21 727.99 705.54 710.24 0 -15.19(-2.09%)
Dec 13, 2011 750.45 757.32 720.25 725.43 0 -20.79(-2.79%)
Dec 12, 2011 756.60 759.84 737.21 746.23 0 -29.58(-3.81%)
Dec 09, 2011 761.42 780.70 759.66 775.80 0 +20.04(+2.65%)
Dec 08, 2011 786.14 789.47 752.43 755.77 0 -36.20(-4.57%)
Dec 07, 2011 787.51 796.66 778.14 791.97 0 +2.93(+0.37%)
Dec 06, 2011 789.74 798.08 780.86 789.04 0 -8.47(-1.06%)
Dec 05, 2011 795.29 807.45 788.21 797.51 0 +16.60(+2.13%)
Dec 02, 2011 794.04 799.75 779.36 780.91 0 -9.41(-1.19%)
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.