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 (%)
May 29, 2009 955.86 970.53 938.98 960.67 0 +21.20(+2.26%)
May 28, 2009 945.15 956.26 914.73 939.48 0 +11.70(+1.26%)
May 27, 2009 958.27 971.91 923.79 927.78 0 -24.98(-2.62%)
May 26, 2009 908.61 957.14 893.90 952.76 0 +35.84(+3.91%)
May 25, 2009 941.97 954.06 912.39 916.92 0 +0.00(+0.00%)
May 22, 2009 941.97 954.06 912.39 916.92 0 -19.07(-2.04%)
May 21, 2009 952.86 960.15 918.85 935.99 0 -43.73(-4.46%)
May 20, 2009 1015 1047 972.39 979.72 0 -20.31(-2.03%)
May 19, 2009 989.08 1025 981.15 1000 0 +15.77(+1.60%)
May 18, 2009 949.73 988.13 944.38 984.26 0 +58.59(+6.33%)
May 15, 2009 928.54 968.28 910.48 925.67 0 +17.01(+1.87%)
May 14, 2009 890.22 921.42 865.17 908.66 0 +12.44(+1.39%)
May 13, 2009 944.47 948.51 885.86 896.22 0 -71.34(-7.37%)
May 12, 2009 992.28 1007 942.89 967.57 0 -11.29(-1.15%)
May 11, 2009 995.00 1001 952.02 978.85 0 -48.19(-4.69%)
May 08, 2009 1038 1052 1008 1027 0 +50.17(+5.14%)
May 07, 2009 1083 1088 957.64 976.87 0 -68.57(-6.56%)
May 06, 2009 1038 1062 1024 1045 0 +38.87(+3.86%)
May 05, 2009 1017 1027 983.86 1007 0 -16.47(-1.61%)
May 04, 2009 987.57 1036 976.87 1023 0 +78.55(+8.32%)
May 01, 2009 894.91 964.77 891.54 944.49 0 +51.72(+5.79%)
Apr 30, 2009 896.18 917.57 880.95 892.78 0 +24.15(+2.78%)
Apr 29, 2009 858.46 882.58 847.00 868.63 0 +29.15(+3.47%)
Apr 28, 2009 839.40 857.00 828.39 839.47 0 -23.48(-2.72%)
Apr 27, 2009 861.43 886.90 854.95 862.95 0 -36.61(-4.07%)
Apr 24, 2009 887.63 912.80 877.50 899.56 0 +23.25(+2.65%)
Apr 23, 2009 861.88 884.74 844.95 876.31 0 +22.93(+2.69%)
Apr 22, 2009 843.84 885.66 832.76 853.38 0 -14.22(-1.64%)
Apr 21, 2009 816.42 874.06 811.18 867.60 0 +33.55(+4.02%)
Apr 20, 2009 884.06 891.56 828.00 834.05 0 -80.22(-8.77%)
Apr 17, 2009 910.86 926.54 896.88 914.27 0 -5.92(-0.64%)
Apr 16, 2009 927.40 931.08 890.91 920.19 0 +5.55(+0.61%)
Apr 15, 2009 880.81 920.76 870.62 914.64 0 +37.81(+4.31%)
Apr 14, 2009 896.83 925.73 868.70 876.83 0 -19.21(-2.14%)
Apr 13, 2009 858.53 916.70 844.63 896.04 0 +26.19(+3.01%)
Apr 10, 2009 843.92 874.36 832.41 869.86 0 +0.00(+0.00%)
Apr 09, 2009 843.92 874.36 832.41 869.86 0 +70.41(+8.81%)
Apr 08, 2009 795.47 807.53 754.97 799.44 0 +25.52(+3.30%)
Apr 07, 2009 762.68 790.75 749.88 773.92 0 -18.68(-2.36%)
Apr 06, 2009 804.14 806.83 763.73 792.61 0 -21.26(-2.61%)
Apr 03, 2009 805.56 822.01 777.87 813.86 0 +11.15(+1.39%)
Apr 02, 2009 793.44 832.21 785.09 802.71 0 +59.50(+8.01%)
Apr 01, 2009 700.99 754.42 689.25 743.21 0 +32.69(+4.60%)
Mar 31, 2009 702.74 727.97 679.22 710.52 0 +44.36(+6.66%)
Mar 30, 2009 716.40 718.62 654.14 666.16 0 -101.01(-13.17%)
Mar 27, 2009 766.36 782.33 751.30 767.17 0 -26.54(-3.34%)
Mar 26, 2009 778.10 802.12 765.43 793.71 0 +40.98(+5.44%)
Mar 25, 2009 744.01 777.95 719.21 752.73 0 +28.10(+3.88%)
Mar 24, 2009 720.17 747.92 703.87 724.63 0 -16.69(-2.25%)
Mar 23, 2009 720.67 742.95 708.45 741.32 0 +93.23(+14.38%)
Mar 20, 2009 655.62 664.95 617.56 648.10 0 +23.43(+3.75%)
Mar 19, 2009 600.05 670.71 591.40 624.67 0 +52.09(+9.10%)
Mar 18, 2009 569.92 588.14 545.75 572.58 0 -10.08(-1.73%)
Mar 17, 2009 565.80 592.96 555.40 582.65 0 -35.55(-5.75%)
Mar 16, 2009 603.92 647.43 592.81 618.20 0 +36.75(+6.32%)
Mar 13, 2009 595.39 602.23 571.25 581.45 0 -14.04(-2.36%)
Mar 12, 2009 573.58 599.20 552.44 595.49 0 +17.99(+3.11%)
Mar 11, 2009 609.89 615.29 569.37 577.50 0 -29.45(-4.85%)
Mar 10, 2009 568.60 612.92 565.85 606.95 0 +66.81(+12.37%)
Mar 09, 2009 524.03 561.43 519.51 540.14 0 +10.82(+2.04%)
Mar 06, 2009 544.38 556.45 507.14 529.32 0 -3.14(-0.59%)
Mar 05, 2009 592.04 595.64 522.34 532.46 0 -84.17(-13.65%)
Mar 04, 2009 587.89 629.10 579.33 616.63 0 +65.37(+11.86%)
Mar 03, 2009 575.11 587.70 542.22 551.26 0 +9.85(+1.82%)
Mar 02, 2009 592.11 597.81 539.71 541.41 0 -66.13(-10.88%)
Feb 27, 2009 607.38 633.74 589.59 607.54 0 -26.82(-4.23%)
Feb 26, 2009 643.68 681.48 623.48 634.36 0 +3.14(+0.50%)
Feb 25, 2009 634.67 651.42 600.67 631.22 0 +1.12(+0.18%)
Feb 24, 2009 588.87 634.52 571.61 630.11 0 +45.87(+7.85%)
Feb 23, 2009 633.59 636.33 579.21 584.23 0 -35.44(-5.72%)
Feb 20, 2009 615.87 633.20 595.34 619.67 0 -15.86(-2.50%)
Feb 19, 2009 663.97 678.12 633.47 635.54 0 -11.52(-1.78%)
Feb 18, 2009 667.78 677.34 632.49 647.05 0 -13.16(-1.99%)
Feb 17, 2009 691.09 705.99 657.99 660.22 0 -67.18(-9.24%)
Feb 16, 2009 734.84 743.42 714.05 727.40 0 +0.00(+0.00%)
Feb 13, 2009 734.84 743.42 714.05 727.40 0 +1.95(+0.27%)
Feb 12, 2009 738.59 747.79 695.17 725.45 0 -17.23(-2.32%)
Feb 11, 2009 757.85 766.72 725.27 742.68 0 +10.86(+1.48%)
Feb 10, 2009 807.23 831.73 724.05 731.82 0 -72.00(-8.96%)
Feb 09, 2009 801.86 836.76 789.10 803.83 0 +13.85(+1.75%)
Feb 06, 2009 773.01 805.69 763.29 789.98 0 +35.34(+4.68%)
Feb 05, 2009 728.29 770.18 711.75 754.64 0 +23.69(+3.24%)
Feb 04, 2009 744.82 766.79 721.41 730.95 0 -4.38(-0.60%)
Feb 03, 2009 722.15 741.07 709.44 735.33 0 +30.97(+4.40%)
Feb 02, 2009 707.72 725.39 688.08 704.35 0 -9.26(-1.30%)
Jan 30, 2009 767.67 773.07 707.68 713.61 0 -44.04(-5.81%)
Jan 29, 2009 772.67 775.76 740.63 757.65 0 -30.27(-3.84%)
Jan 28, 2009 803.23 813.18 771.02 787.93 0 -0.52(-0.07%)
Jan 27, 2009 775.62 799.61 767.59 788.45 0 +20.44(+2.66%)
Jan 26, 2009 770.37 800.07 753.00 768.01 0 +6.01(+0.79%)
Jan 23, 2009 729.47 790.91 720.03 762.00 0 +11.00(+1.46%)
Jan 22, 2009 768.81 777.32 741.81 751.00 0 -39.87(-5.04%)
Jan 21, 2009 782.58 795.63 735.52 790.87 0 +26.27(+3.44%)
Jan 20, 2009 833.09 847.40 763.61 764.60 0 -91.39(-10.68%)
Jan 19, 2009 873.49 883.94 815.38 855.99 0 +0.00(+0.00%)
Jan 16, 2009 873.49 883.94 815.38 855.99 0 +1.94(+0.23%)
Jan 15, 2009 816.71 871.78 791.62 854.05 0 +27.47(+3.32%)
Jan 14, 2009 847.45 859.97 804.24 826.59 0 -49.08(-5.60%)
Jan 13, 2009 883.06 907.23 849.18 875.66 0 -31.05(-3.42%)
Jan 12, 2009 930.14 939.77 882.55 906.71 0 -74.94(-7.63%)
Jan 09, 2009 1031 1037 974.69 981.66 0 -50.99(-4.94%)
Jan 08, 2009 976.27 1038 962.45 1033 0 +31.42(+3.14%)
Jan 07, 2009 1019 1056 990.99 1001 0 -96.66(-8.80%)
Jan 06, 2009 1100 1119 1078 1098 0 +25.20(+2.35%)
Jan 05, 2009 1091 1109 1036 1073 0 -10.98(-1.01%)
Jan 02, 2009 1015 1109 1012 1084 0 +87.26(+8.76%)
Jan 01, 2009 950.79 1013 949.07 996.41 0 +0.00(+0.00%)
Dec 31, 2008 950.79 1013 949.07 996.41 0 +45.72(+4.81%)
Dec 30, 2008 888.65 954.32 872.33 950.68 0 +68.67(+7.79%)
Dec 29, 2008 902.70 921.74 863.37 882.01 0 -10.02(-1.12%)
Dec 26, 2008 859.96 898.47 851.54 892.03 0 +29.68(+3.44%)
Dec 25, 2008 878.18 883.24 853.09 862.35 0 +0.00(+0.00%)
Dec 24, 2008 878.18 883.24 853.09 862.35 0 -7.62(-0.88%)
Dec 23, 2008 861.66 893.14 846.67 869.96 0 +12.05(+1.41%)
Dec 22, 2008 913.03 920.92 832.89 857.91 0 -50.27(-5.54%)
Dec 19, 2008 922.19 940.04 890.73 908.18 0 +0.24(+0.03%)
Dec 18, 2008 979.28 982.18 901.87 907.94 0 -53.64(-5.58%)
Dec 17, 2008 942.62 1007 931.52 961.59 0 +6.52(+0.68%)
Dec 16, 2008 916.70 956.48 894.65 955.06 0 +53.36(+5.92%)
Dec 15, 2008 930.03 954.72 887.51 901.70 0 -17.91(-1.95%)
Dec 12, 2008 853.05 925.46 841.56 919.61 0 +11.13(+1.23%)
Dec 11, 2008 924.46 965.24 884.54 908.48 0 -27.38(-2.93%)
Dec 10, 2008 917.29 943.49 899.78 935.86 0 +69.00(+7.96%)
Dec 09, 2008 865.04 930.02 839.77 866.86 0 -5.02(-0.58%)
Dec 08, 2008 806.77 887.48 802.05 871.88 0 +124.99(+16.74%)
Dec 05, 2008 733.34 755.92 681.13 746.89 0 +16.72(+2.29%)
Dec 04, 2008 813.89 818.48 717.16 730.17 0 -98.54(-11.89%)
Dec 03, 2008 783.06 837.72 767.90 828.71 0 -20.03(-2.36%)
Dec 02, 2008 842.46 867.54 810.23 848.75 0 +42.55(+5.28%)
Dec 01, 2008 882.07 900.39 799.79 806.20 0 -120.15(-12.97%)
Nov 28, 2008 899.30 929.84 866.46 926.35 0 +23.47(+2.60%)
Nov 27, 2008 810.56 906.89 794.60 902.88 0 +0.00(+0.00%)
Nov 26, 2008 810.56 906.89 794.60 902.88 0 +79.02(+9.59%)
Nov 25, 2008 814.32 837.62 772.18 823.87 0 +36.25(+4.60%)
Nov 24, 2008 763.65 804.49 734.67 787.61 0 +60.53(+8.32%)
Nov 21, 2008 664.27 735.20 632.05 727.08 0 +124.86(+20.73%)
Nov 20, 2008 700.70 712.97 597.66 602.22 0 -107.59(-15.16%)
Nov 19, 2008 812.78 816.75 703.19 709.81 0 -118.30(-14.29%)
Nov 18, 2008 866.01 874.80 804.82 828.11 0 -23.25(-2.73%)
Nov 17, 2008 921.63 941.17 847.96 851.36 0 -93.86(-9.93%)
Nov 14, 2008 964.22 1030 936.50 945.22 0 -42.93(-4.34%)
Nov 13, 2008 910.88 996.11 834.77 988.15 0 +98.33(+11.05%)
Nov 12, 2008 924.19 952.27 887.35 889.82 0 -59.97(-6.31%)
Nov 11, 2008 972.32 990.62 922.43 949.79 0 -67.33(-6.62%)
Nov 10, 2008 1031 1053 994.87 1017 0 +48.31(+4.99%)
Nov 07, 2008 909.96 977.97 901.21 968.81 0 +79.93(+8.99%)
Nov 06, 2008 988.72 1009 879.79 888.88 0 -123.64(-12.21%)
Nov 05, 2008 1054 1077 1004 1013 0 -65.49(-6.08%)
Nov 04, 2008 1059 1088 988.18 1078 0 +54.03(+5.28%)
Nov 03, 2008 1023 1047 969.58 1024 0 +35.66(+3.61%)
Oct 31, 2008 970.00 998.29 945.17 988.32 0 +4.79(+0.49%)
Oct 30, 2008 991.08 1019 936.19 983.53 0 +41.86(+4.45%)
Oct 29, 2008 922.66 989.78 881.73 941.67 0 +33.49(+3.69%)
Oct 28, 2008 808.29 913.30 764.58 908.18 0 +138.15(+17.94%)
Oct 27, 2008 802.53 831.66 768.33 770.03 0 -36.22(-4.49%)
Oct 24, 2008 792.88 847.74 768.24 806.25 0 -52.21(-6.08%)
Oct 23, 2008 915.16 933.02 815.18 858.46 0 -44.91(-4.97%)
Oct 22, 2008 997.89 1006 872.91 903.37 0 -135.31(-13.03%)
Oct 21, 2008 1043 1095 1008 1039 0 -34.79(-3.24%)
Oct 20, 2008 1045 1075 1010 1073 0 +63.41(+6.28%)
Oct 17, 2008 1012 1130 982.64 1010 0 -32.19(-3.09%)
Oct 16, 2008 981.17 1050 930.98 1042 0 +81.67(+8.50%)
Oct 15, 2008 1089 1099 953.44 960.58 0 -160.22(-14.30%)
Oct 14, 2008 1262 1289 1089 1121 0 -69.12(-5.81%)
Oct 13, 2008 1146 1211 1044 1190 0 +208.27(+21.22%)
Oct 10, 2008 994.95 1127 902.60 981.65 0 -84.83(-7.95%)
Oct 09, 2008 1268 1331 1031 1066 0 -174.10(-14.03%)
Oct 08, 2008 1260 1308 1128 1241 0 -141.52(-10.24%)
Oct 07, 2008 1524 1562 1380 1382 0 -109.61(-7.35%)
Oct 06, 2008 1539 1566 1372 1492 0 -100.85(-6.33%)
Oct 03, 2008 1642 1749 1571 1593 0 -20.61(-1.28%)
Oct 02, 2008 1753 1767 1602 1613 0 -156.02(-8.82%)
Oct 01, 2008 1845 1849 1727 1769 0 -95.60(-5.13%)
Sep 30, 2008 1823 1872 1794 1865 0 +91.74(+5.17%)
Sep 29, 2008 1935 1947 1726 1773 0 -204.64(-10.35%)
Sep 26, 2008 2038 2051 1956 1978 0 -113.18(-5.41%)
Sep 25, 2008 2142 2172 2057 2091 0 -44.07(-2.06%)
Sep 24, 2008 2171 2215 2114 2135 0 +2.99(+0.14%)
Sep 23, 2008 2226 2276 2120 2132 0 -116.96(-5.20%)
Sep 22, 2008 2241 2318 2218 2249 0 -1.50(-0.07%)
Sep 19, 2008 2260 2309 2146 2250 0 +108.29(+5.06%)
Sep 18, 2008 2139 2198 1936 2142 0 +53.99(+2.59%)
Sep 17, 2008 2164 2211 2060 2088 0 -124.81(-5.64%)
Sep 16, 2008 2172 2231 2085 2213 0 -6.38(-0.29%)
Sep 15, 2008 2291 2345 2187 2219 0 -161.57(-6.79%)
Sep 12, 2008 2274 2398 2259 2381 0 +92.68(+4.05%)
Sep 11, 2008 2222 2304 2158 2288 0 +20.77(+0.92%)
Sep 10, 2008 2252 2316 2184 2267 0 +34.68(+1.55%)
Sep 09, 2008 2288 2326 2229 2233 0 -81.30(-3.51%)
Sep 08, 2008 2421 2474 2274 2314 0 -59.11(-2.49%)
Sep 05, 2008 2374 2399 2275 2373 0 -3.26(-0.14%)
Sep 04, 2008 2474 2513 2353 2376 0 -108.84(-4.38%)
Sep 03, 2008 2538 2558 2433 2485 0 -63.88(-2.51%)
Sep 02, 2008 2661 2681 2523 2549 0 -134.36(-5.01%)
Sep 01, 2008 2713 2724 2674 2684 0 +0.00(+0.00%)
Aug 29, 2008 2713 2724 2674 2684 0 -33.50(-1.23%)
Aug 28, 2008 2715 2748 2687 2717 0 +15.31(+0.57%)
Aug 27, 2008 2664 2723 2625 2702 0 +64.93(+2.46%)
Aug 26, 2008 2611 2648 2592 2637 0 +21.94(+0.84%)
Aug 25, 2008 2642 2683 2596 2615 0 -61.58(-2.30%)
Aug 22, 2008 2686 2691 2616 2676 0 +6.25(+0.23%)
Aug 21, 2008 2636 2689 2600 2670 0 +33.69(+1.28%)
Aug 20, 2008 2605 2646 2550 2636 0 +60.85(+2.36%)
Aug 19, 2008 2563 2615 2549 2576 0 -4.15(-0.16%)
Aug 18, 2008 2656 2681 2562 2580 0 -56.03(-2.13%)
Aug 15, 2008 2650 2676 2596 2636 0 -19.92(-0.75%)
Aug 14, 2008 2678 2715 2635 2656 0 -26.14(-0.97%)
Aug 13, 2008 2571 2704 2558 2682 0 +109.23(+4.25%)
Aug 12, 2008 2603 2643 2558 2573 0 -18.31(-0.71%)
Aug 11, 2008 2631 2644 2546 2591 0 -48.93(-1.85%)
Aug 08, 2008 2643 2666 2552 2640 0 -6.26(-0.24%)
Aug 07, 2008 2670 2703 2630 2646 0 -59.52(-2.20%)
Aug 06, 2008 2674 2749 2656 2706 0 +42.61(+1.60%)
Aug 05, 2008 2638 2696 2572 2663 0 +37.04(+1.41%)
Aug 04, 2008 2726 2730 2603 2626 0 -104.70(-3.83%)
Aug 01, 2008 2863 2864 2716 2731 0 -136.39(-4.76%)
Jul 31, 2008 2947 2954 2853 2867 0 -95.75(-3.23%)
Jul 30, 2008 2799 2967 2793 2963 0 +115.45(+4.05%)
Jul 29, 2008 2817 2859 2789 2847 0 +61.11(+2.19%)
Jul 28, 2008 2720 2838 2693 2786 0 +64.41(+2.37%)
Jul 25, 2008 2673 2771 2659 2722 0 +56.20(+2.11%)
Jul 24, 2008 2785 2804 2654 2666 0 -115.84(-4.16%)
Jul 23, 2008 2859 2873 2757 2782 0 -80.03(-2.80%)
Jul 22, 2008 2885 2894 2784 2862 0 -22.34(-0.77%)
Jul 21, 2008 2900 2909 2818 2884 0 +25.00(+0.87%)
Jul 18, 2008 2865 2919 2803 2859 0 -7.73(-0.27%)
Jul 17, 2008 2943 2963 2775 2867 0 -94.11(-3.18%)
Jul 16, 2008 2955 2981 2845 2961 0 +31.51(+1.08%)
Jul 15, 2008 2960 3000 2875 2929 0 -52.85(-1.77%)
Jul 14, 2008 3034 3056 2941 2982 0 +2.72(+0.09%)
Jul 11, 2008 2947 3028 2894 2979 0 +11.03(+0.37%)
Jul 10, 2008 2789 3010 2783 2968 0 +249.47(+9.18%)
Jul 09, 2008 2895 2921 2706 2719 0 -63.31(-2.28%)
Jul 08, 2008 2859 2875 2649 2782 0 -87.71(-3.06%)
Jul 07, 2008 2849 2969 2806 2870 0 +66.89(+2.39%)
Jul 04, 2008 2783 2840 2712 2803 0 +0.00(+0.00%)
Jul 03, 2008 2783 2840 2712 2803 0 +33.35(+1.20%)
Jul 02, 2008 2990 2992 2762 2770 0 -190.40(-6.43%)
Jul 01, 2008 3019 3041 2867 2960 0 -94.03(-3.08%)
Jun 30, 2008 3063 3113 3036 3054 0 +9.33(+0.31%)
Jun 27, 2008 3036 3083 2997 3045 0 +7.52(+0.25%)
Jun 26, 2008 3122 3151 3018 3037 0 -110.96(-3.52%)
Jun 25, 2008 3177 3196 3075 3148 0 -8.10(-0.26%)
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.