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 (%)
Apr 30, 2014 916.74 922.48 911.85 919.41 0 -2.89(-0.31%)
Apr 29, 2014 919.24 929.00 908.85 922.30 0 +2.54(+0.28%)
Apr 28, 2014 928.47 929.69 908.25 919.76 0 -2.36(-0.26%)
Apr 25, 2014 928.62 932.69 911.95 922.12 0 -13.99(-1.49%)
Apr 24, 2014 942.41 945.43 933.26 936.11 0 +9.53(+1.03%)
Apr 23, 2014 922.94 929.76 915.89 926.58 0 +1.72(+0.19%)
Apr 22, 2014 923.50 931.47 914.34 924.86 0 -0.57(-0.06%)
Apr 21, 2014 931.07 934.17 920.80 925.42 0 -5.95(-0.64%)
Apr 17, 2014 931.37 931.37 931.37 0 +5.59(+0.60%)
Apr 16, 2014 908.96 928.27 904.23 925.78 0 +19.74(+2.18%)
Apr 15, 2014 895.93 910.80 885.16 906.04 0 +2.16(+0.24%)
Apr 14, 2014 888.92 909.77 883.98 903.88 0 +11.50(+1.29%)
Apr 11, 2014 891.45 897.92 882.49 892.38 0 -9.51(-1.05%)
Apr 10, 2014 919.26 924.14 897.47 901.89 0 +1.52(+0.17%)
Apr 09, 2014 898.35 908.84 886.26 900.37 0 +28.60(+3.28%)
Apr 08, 2014 868.86 884.81 861.86 871.77 0 +7.18(+0.83%)
Apr 07, 2014 872.93 884.85 856.65 864.59 0 -7.78(-0.89%)
Apr 04, 2014 885.42 899.58 870.78 872.37 0 -5.51(-0.63%)
Apr 03, 2014 881.78 887.14 872.90 877.88 0 -1.54(-0.18%)
Apr 02, 2014 875.82 883.57 869.20 879.43 0 -5.66(-0.64%)
Apr 01, 2014 879.27 893.39 870.06 885.08 0 +11.07(+1.27%)
Mar 31, 2014 856.89 880.66 855.10 874.02 0 +18.99(+2.22%)
Mar 28, 2014 861.21 871.97 848.28 855.03 0 +3.01(+0.35%)
Mar 27, 2014 833.23 858.39 828.12 852.02 0 +32.36(+3.95%)
Mar 26, 2014 838.53 840.08 818.89 819.66 0 -13.17(-1.58%)
Mar 25, 2014 833.17 842.35 829.49 832.84 0 +1.84(+0.22%)
Mar 24, 2014 834.52 843.49 826.36 830.99 0 -4.43(-0.53%)
Mar 21, 2014 838.67 844.23 828.32 835.42 0 +10.96(+1.33%)
Mar 20, 2014 822.55 832.56 815.34 824.46 0 -1.33(-0.16%)
Mar 19, 2014 835.28 837.01 819.65 825.79 0 -6.80(-0.82%)
Mar 18, 2014 828.11 836.48 822.08 832.59 0 +6.40(+0.77%)
Mar 17, 2014 826.65 835.04 821.94 826.19 0 +5.61(+0.68%)
Mar 14, 2014 823.72 827.66 808.36 820.58 0 -0.21(-0.03%)
Mar 13, 2014 840.23 842.97 814.63 820.79 0 -17.33(-2.07%)
Mar 12, 2014 833.73 849.59 830.44 838.12 0 -3.33(-0.40%)
Mar 11, 2014 835.30 854.08 827.08 841.45 0 +8.22(+0.99%)
Mar 10, 2014 837.95 839.94 821.11 833.23 0 -13.10(-1.55%)
Mar 07, 2014 846.02 851.92 830.44 846.33 0 +0.07(+0.01%)
Mar 06, 2014 849.45 862.89 842.70 846.25 0 +2.02(+0.24%)
Mar 05, 2014 829.67 848.04 823.68 844.23 0 +11.09(+1.33%)
Mar 04, 2014 827.02 839.40 824.07 833.14 0 +12.12(+1.48%)
Mar 03, 2014 818.52 829.00 811.47 821.01 0 -7.47(-0.90%)
Feb 28, 2014 838.69 843.43 823.51 828.48 0 -15.79(-1.87%)
Feb 27, 2014 840.52 850.45 835.49 844.27 0 +3.20(+0.38%)
Feb 26, 2014 821.46 847.54 815.33 841.07 0 +19.78(+2.41%)
Feb 25, 2014 829.66 833.33 816.12 821.29 0 -12.99(-1.56%)
Feb 24, 2014 833.02 839.85 828.23 834.27 0 -1.19(-0.14%)
Feb 21, 2014 840.87 846.42 832.05 835.46 0 -5.56(-0.66%)
Feb 20, 2014 836.22 844.33 827.68 841.03 0 +7.02(+0.84%)
Feb 19, 2014 816.46 847.36 812.74 834.01 0 +14.48(+1.77%)
Feb 18, 2014 816.18 823.47 807.47 819.53 0 +3.65(+0.45%)
Feb 14, 2014 815.88 815.88 815.88 0 +0.73(+0.09%)
Feb 13, 2014 798.97 819.13 796.49 815.15 0 +7.54(+0.93%)
Feb 12, 2014 810.27 820.72 802.63 807.61 0 -5.10(-0.63%)
Feb 11, 2014 801.79 818.37 797.12 812.71 0 +19.07(+2.40%)
Feb 10, 2014 800.41 807.36 781.16 793.64 0 -6.71(-0.84%)
Feb 07, 2014 793.38 803.70 791.26 800.35 0 +9.22(+1.17%)
Feb 06, 2014 790.08 803.00 784.24 791.13 0 +4.71(+0.60%)
Feb 05, 2014 803.17 806.44 778.26 786.42 0 -20.96(-2.60%)
Feb 04, 2014 799.87 812.90 794.39 807.39 0 +10.17(+1.28%)
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.