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 (%)
Mar 29, 2019 803.42 807.43 791.44 799.00 0 -8.88(-1.10%)
Mar 28, 2019 807.80 813.79 800.20 807.88 0 -4.30(-0.53%)
Mar 27, 2019 798.32 816.70 794.36 812.18 0 +12.00(+1.50%)
Mar 26, 2019 802.74 808.03 792.73 800.18 0 -10.14(-1.25%)
Mar 25, 2019 804.25 815.58 799.01 810.32 0 -9.23(-1.13%)
Mar 22, 2019 839.58 841.58 813.45 819.55 0 -33.25(-3.90%)
Mar 21, 2019 837.86 856.92 835.28 852.80 0 +13.97(+1.67%)
Mar 20, 2019 832.49 843.61 822.45 838.83 0 -0.70(-0.08%)
Mar 19, 2019 836.47 846.36 827.70 839.53 0 +2.69(+0.32%)
Mar 18, 2019 830.85 838.73 823.39 836.84 0 +26.79(+3.31%)
Mar 15, 2019 817.97 823.70 802.45 810.05 0 -11.19(-1.36%)
Mar 14, 2019 823.35 830.02 818.44 821.23 0 -5.89(-0.71%)
Mar 13, 2019 826.11 834.15 819.73 827.12 0 +1.43(+0.17%)
Mar 12, 2019 827.34 831.94 820.63 825.70 0 -2.45(-0.30%)
Mar 11, 2019 813.15 828.22 809.75 828.14 0 +14.61(+1.80%)
Mar 08, 2019 815.28 818.61 801.11 813.53 0 -51.17(-5.92%)
Mar 07, 2019 885.19 885.98 864.27 864.70 0 -19.86(-2.24%)
Mar 06, 2019 894.18 898.60 879.74 884.56 0 +2.76(+0.31%)
Mar 05, 2019 877.79 885.14 867.47 881.79 0 +0.46(+0.05%)
Mar 04, 2019 888.45 891.93 871.53 881.34 0 +6.02(+0.69%)
Mar 01, 2019 874.47 881.79 869.08 875.32 0 +15.17(+1.76%)
Feb 28, 2019 871.84 876.38 855.03 860.15 0 -26.08(-2.94%)
Feb 27, 2019 883.27 891.07 876.98 886.23 0 +4.78(+0.54%)
Feb 26, 2019 869.24 886.32 866.55 881.44 0 +14.91(+1.72%)
Feb 25, 2019 852.81 871.44 846.74 866.53 0 +21.93(+2.60%)
Feb 22, 2019 841.62 858.34 829.20 844.60 0 +17.69(+2.14%)
Feb 21, 2019 847.12 848.36 822.70 826.91 0 -9.81(-1.17%)
Feb 20, 2019 823.51 840.74 821.08 836.72 0 +21.81(+2.68%)
Feb 19, 2019 795.91 818.42 793.71 814.91 0 +18.30(+2.30%)
Feb 15, 2019 785.03 799.10 783.49 796.61 0 +5.91(+0.75%)
Feb 14, 2019 795.01 797.73 787.27 790.69 0 -7.64(-0.96%)
Feb 13, 2019 802.85 811.70 792.08 798.33 0 -0.96(-0.12%)
Feb 12, 2019 785.81 801.86 780.01 799.29 0 +18.14(+2.32%)
Feb 11, 2019 779.53 784.96 773.46 781.16 0 +3.93(+0.51%)
Feb 08, 2019 777.34 781.92 768.70 777.23 0 -0.67(-0.09%)
Feb 07, 2019 792.56 794.33 775.20 777.90 0 -19.41(-2.43%)
Feb 06, 2019 809.49 812.40 796.60 797.31 0 -9.76(-1.21%)
Feb 05, 2019 809.66 816.53 797.56 807.07 0 +1.27(+0.16%)
Feb 04, 2019 796.44 807.19 795.47 805.80 0 +5.50(+0.69%)
Feb 01, 2019 795.88 806.66 792.51 800.30 0 +5.79(+0.73%)
Jan 31, 2019 785.77 801.30 785.35 794.51 0 +9.11(+1.16%)
Jan 30, 2019 768.01 787.79 765.43 785.40 0 +22.70(+2.98%)
Jan 29, 2019 763.04 771.75 757.97 762.70 0 -8.43(-1.09%)
Jan 28, 2019 770.64 777.59 764.01 771.13 0 -9.60(-1.23%)
Jan 25, 2019 777.16 786.67 769.43 780.73 0 +13.27(+1.73%)
Jan 24, 2019 762.30 770.67 756.88 767.46 0 -0.28(-0.04%)
Jan 23, 2019 763.38 773.22 755.28 767.75 0 +10.45(+1.38%)
Jan 22, 2019 767.89 774.33 749.67 757.29 0 -41.14(-5.15%)
Jan 18, 2019 783.17 805.28 777.43 798.43 0 +41.10(+5.43%)
Jan 17, 2019 742.90 767.73 740.05 757.34 0 -2.67(-0.35%)
Jan 16, 2019 744.64 763.27 742.28 760.01 0 +16.67(+2.24%)
Jan 15, 2019 743.75 749.34 728.21 743.34 0 +13.80(+1.89%)
Jan 14, 2019 721.27 738.04 717.28 729.54 0 +3.48(+0.48%)
Jan 11, 2019 727.36 733.43 722.07 726.05 0 -9.12(-1.24%)
Jan 10, 2019 721.74 736.67 719.76 735.17 0 -5.45(-0.74%)
Jan 09, 2019 725.09 746.12 717.84 740.62 0 +5.11(+0.69%)
Jan 08, 2019 716.89 742.46 710.80 735.51 0 +18.44(+2.57%)
Jan 07, 2019 705.67 719.10 699.54 717.07 0 +11.80(+1.67%)
Jan 04, 2019 676.57 706.49 674.51 705.27 0 +38.06(+5.70%)
Jan 03, 2019 670.91 678.56 663.94 667.21 0 -19.18(-2.79%)
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.