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 31, 2020 457.72 469.31 450.32 462.61 0 +2.81(+0.61%)
Mar 30, 2020 450.25 464.65 439.35 459.80 0 +0.74(+0.16%)
Mar 27, 2020 450.44 462.65 441.64 459.06 0 -11.20(-2.38%)
Mar 26, 2020 457.54 475.53 453.03 470.26 0 +10.93(+2.38%)
Mar 25, 2020 458.00 470.14 445.11 459.33 0 +13.38(+3.00%)
Mar 24, 2020 432.94 453.66 431.50 445.95 0 +31.78(+7.67%)
Mar 23, 2020 419.39 431.97 404.81 414.17 0 -9.93(-2.34%)
Mar 20, 2020 451.68 455.92 416.52 424.10 0 -39.18(-8.46%)
Mar 19, 2020 463.71 476.76 440.15 463.27 0 +1.49(+0.32%)
Mar 18, 2020 472.65 480.41 443.22 461.78 0 -35.73(-7.18%)
Mar 17, 2020 484.80 515.74 471.01 497.52 0 +22.52(+4.74%)
Mar 16, 2020 494.78 504.43 467.61 475.00 0 -60.15(-11.24%)
Mar 13, 2020 516.60 539.06 494.28 535.14 0 +42.76(+8.68%)
Mar 12, 2020 506.36 520.37 483.98 492.38 0 -42.78(-7.99%)
Mar 11, 2020 544.70 551.78 524.43 535.16 0 -28.17(-5.00%)
Mar 10, 2020 551.52 565.37 536.10 563.34 0 +20.80(+3.83%)
Mar 09, 2020 554.56 568.25 537.09 542.53 0 -43.91(-7.49%)
Mar 06, 2020 593.89 604.55 582.07 586.44 0 -26.33(-4.30%)
Mar 05, 2020 619.88 624.67 607.42 612.78 0 -16.70(-2.65%)
Mar 04, 2020 630.52 633.73 619.99 629.48 0 +8.47(+1.36%)
Mar 03, 2020 626.51 639.54 611.38 621.00 0 -14.93(-2.35%)
Mar 02, 2020 625.30 637.49 618.92 635.94 0 +18.56(+3.01%)
Feb 28, 2020 602.01 624.45 598.05 617.38 0 +5.79(+0.95%)
Feb 27, 2020 635.02 638.57 609.70 611.59 0 -29.92(-4.66%)
Feb 26, 2020 654.02 658.64 638.01 641.51 0 -5.84(-0.90%)
Feb 25, 2020 664.97 674.65 645.05 647.35 0 -16.41(-2.47%)
Feb 24, 2020 662.10 670.88 652.33 663.76 0 -22.82(-3.32%)
Feb 21, 2020 689.09 696.41 679.99 686.58 0 +4.60(+0.67%)
Feb 20, 2020 675.80 693.30 671.60 681.98 0 +5.78(+0.86%)
Feb 19, 2020 677.59 686.43 673.95 676.20 0 -0.45(-0.07%)
Feb 18, 2020 675.81 682.10 669.20 676.65 0 +3.72(+0.55%)
Feb 14, 2020 676.52 679.80 667.24 672.93 0 -7.58(-1.11%)
Feb 13, 2020 674.34 681.52 672.30 680.51 0 +0.36(+0.05%)
Feb 12, 2020 685.83 691.21 672.39 680.15 0 +1.42(+0.21%)
Feb 11, 2020 674.64 686.78 672.82 678.73 0 +5.56(+0.83%)
Feb 10, 2020 671.74 677.06 666.76 673.17 0 +2.21(+0.33%)
Feb 07, 2020 684.83 686.22 662.30 670.96 0 -19.65(-2.85%)
Feb 06, 2020 689.29 694.88 681.26 690.61 0 +4.58(+0.67%)
Feb 05, 2020 677.04 687.59 673.02 686.03 0 +14.08(+2.10%)
Feb 04, 2020 663.93 677.17 657.00 671.95 0 +5.58(+0.84%)
Feb 03, 2020 664.96 671.01 661.30 666.37 0 -2.72(-0.41%)
Jan 31, 2020 676.68 680.92 662.88 669.09 0 -15.59(-2.28%)
Jan 30, 2020 679.61 686.81 673.33 684.67 0 -15.86(-2.26%)
Jan 29, 2020 682.58 704.35 677.28 700.53 0 +20.91(+3.08%)
Jan 28, 2020 679.95 686.46 674.70 679.62 0 -1.45(-0.21%)
Jan 27, 2020 678.89 684.88 671.67 681.07 0 -20.07(-2.86%)
Jan 24, 2020 708.16 708.80 695.69 701.14 0 -11.89(-1.67%)
Jan 23, 2020 706.57 714.74 698.36 713.03 0 -7.67(-1.06%)
Jan 22, 2020 725.05 728.03 714.29 720.69 0 -1.82(-0.25%)
Jan 21, 2020 740.66 741.06 719.77 722.51 0 -37.48(-4.93%)
Jan 17, 2020 764.53 768.79 757.63 759.99 0 -2.71(-0.36%)
Jan 16, 2020 766.83 769.09 756.52 762.70 0 -11.60(-1.50%)
Jan 15, 2020 770.57 779.78 767.20 774.30 0 +2.55(+0.33%)
Jan 14, 2020 770.42 776.63 760.44 771.75 0 +6.55(+0.86%)
Jan 13, 2020 754.37 766.92 749.62 765.20 0 +8.58(+1.13%)
Jan 10, 2020 756.90 761.46 749.62 756.63 0 -3.29(-0.43%)
Jan 09, 2020 761.01 766.27 745.03 759.91 0 -6.59(-0.86%)
Jan 08, 2020 771.50 775.46 759.81 766.51 0 -12.66(-1.63%)
Jan 07, 2020 786.51 790.31 772.59 779.17 0 -18.60(-2.33%)
Jan 06, 2020 786.35 800.91 782.74 797.77 0 -3.03(-0.38%)
Jan 03, 2020 796.47 804.79 793.61 800.81 0 +0.07(+0.01%)
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.