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 31, 2018 1116 1128 1103 1108 0 +17.42(+1.60%)
May 30, 2018 1074 1093 1072 1090 0 +1.89(+0.17%)
May 29, 2018 1091 1102 1076 1088 0 -0.73(-0.07%)
May 25, 2018 1089 1089 1089 1089 0 -14.39(-1.30%)
May 24, 2018 1097 1106 1082 1103 0 -4.68(-0.42%)
May 23, 2018 1106 1114 1097 1108 0 -16.66(-1.48%)
May 22, 2018 1137 1142 1123 1125 0 -7.34(-0.65%)
May 21, 2018 1137 1143 1120 1132 0 -7.41(-0.65%)
May 18, 2018 1136 1142 1131 1139 0 +7.71(+0.68%)
May 17, 2018 1124 1142 1118 1132 0 -1.31(-0.12%)
May 16, 2018 1129 1140 1124 1133 0 +11.97(+1.07%)
May 15, 2018 1111 1130 1105 1121 0 -2.68(-0.24%)
May 14, 2018 1126 1142 1121 1124 0 -6.96(-0.62%)
May 11, 2018 1134 1139 1123 1131 0 -0.13(-0.01%)
May 10, 2018 1118 1140 1117 1131 0 +13.61(+1.22%)
May 09, 2018 1114 1125 1109 1117 0 +8.14(+0.73%)
May 08, 2018 1109 1119 1097 1109 0 +6.76(+0.61%)
May 07, 2018 1094 1112 1090 1102 0 +5.12(+0.47%)
May 04, 2018 1083 1111 1078 1097 0 -8.20(-0.74%)
May 03, 2018 1109 1116 1090 1105 0 -11.34(-1.02%)
May 02, 2018 1112 1132 1105 1117 0 +3.37(+0.30%)
May 01, 2018 1120 1122 1095 1113 0 -8.67(-0.77%)
Apr 30, 2018 1136 1141 1118 1122 0 -11.62(-1.02%)
Apr 27, 2018 1132 1145 1119 1134 0 -1.02(-0.09%)
Apr 26, 2018 1112 1184 1100 1135 0 +10.20(+0.91%)
Apr 25, 2018 1115 1132 1106 1125 0 +5.82(+0.52%)
Apr 24, 2018 1136 1145 1106 1119 0 -20.81(-1.83%)
Apr 23, 2018 1183 1197 1133 1140 0 -95.78(-7.75%)
Apr 20, 2018 1255 1256 1220 1235 0 -33.88(-2.67%)
Apr 19, 2018 1274 1289 1218 1269 0 +41.01(+3.34%)
Apr 18, 2018 1219 1251 1212 1228 0 +14.32(+1.18%)
Apr 17, 2018 1207 1231 1202 1214 0 -14.93(-1.22%)
Apr 16, 2018 1220 1235 1214 1229 0 +22.12(+1.83%)
Apr 13, 2018 1219 1223 1200 1207 0 -9.30(-0.76%)
Apr 12, 2018 1209 1229 1197 1216 0 -0.82(-0.07%)
Apr 11, 2018 1236 1241 1211 1217 0 -46.55(-3.68%)
Apr 10, 2018 1212 1268 1201 1263 0 +103.29(+8.90%)
Apr 09, 2018 1145 1176 1137 1160 0 +60.81(+5.53%)
Apr 06, 2018 1106 1123 1088 1099 0 -18.54(-1.66%)
Apr 05, 2018 1113 1131 1110 1118 0 +7.41(+0.67%)
Apr 04, 2018 1081 1112 1079 1110 0 +14.23(+1.30%)
Apr 03, 2018 1096 1107 1088 1096 0 +11.02(+1.02%)
Apr 02, 2018 1112 1119 1082 1085 0 -28.89(-2.59%)
Mar 29, 2018 1114 1114 1114 1114 0 +34.18(+3.17%)
Mar 28, 2018 1081 1091 1067 1080 0 +4.38(+0.41%)
Mar 27, 2018 1106 1109 1068 1075 0 -27.03(-2.45%)
Mar 26, 2018 1095 1109 1079 1102 0 +40.19(+3.78%)
Mar 23, 2018 1076 1097 1058 1062 0 -12.02(-1.12%)
Mar 22, 2018 1130 1148 1074 1074 0 -69.22(-6.05%)
Mar 21, 2018 1127 1151 1120 1144 0 +4.63(+0.41%)
Mar 20, 2018 1150 1158 1132 1139 0 -25.08(-2.15%)
Mar 19, 2018 1183 1189 1153 1164 0 -21.23(-1.79%)
Mar 16, 2018 1188 1198 1175 1185 0 -0.86(-0.07%)
Mar 15, 2018 1193 1201 1173 1186 0 +3.68(+0.31%)
Mar 14, 2018 1216 1226 1177 1182 0 -16.34(-1.36%)
Mar 13, 2018 1215 1230 1196 1199 0 -0.37(-0.03%)
Mar 12, 2018 1204 1216 1192 1199 0 -11.85(-0.98%)
Mar 09, 2018 1197 1214 1182 1211 0 +22.17(+1.86%)
Mar 08, 2018 1200 1207 1168 1189 0 -11.29(-0.94%)
Mar 07, 2018 1198 1216 1193 1200 0 -8.62(-0.71%)
Mar 06, 2018 1208 1221 1194 1209 0 +27.35(+2.32%)
Mar 05, 2018 1164 1192 1158 1181 0 +1.69(+0.14%)
Mar 02, 2018 1172 1189 1148 1180 0 -6.50(-0.55%)
Mar 01, 2018 1193 1212 1167 1186 0 +16.10(+1.38%)
Feb 28, 2018 1204 1211 1165 1170 0 -5.92(-0.50%)
Feb 27, 2018 1218 1224 1172 1176 0 -59.55(-4.82%)
Feb 26, 2018 1237 1247 1216 1236 0 -34.51(-2.72%)
Feb 23, 2018 1271 1285 1253 1270 0 +17.64(+1.41%)
Feb 22, 2018 1264 1286 1231 1252 0 -17.58(-1.38%)
Feb 21, 2018 1276 1295 1258 1270 0 +7.80(+0.62%)
Feb 20, 2018 1274 1289 1258 1262 0 -28.32(-2.19%)
Feb 16, 2018 1290 1290 1290 1290 0 +18.62(+1.46%)
Feb 15, 2018 1278 1292 1252 1272 0 +13.98(+1.11%)
Feb 14, 2018 1218 1261 1214 1258 0 +44.75(+3.69%)
Feb 13, 2018 1208 1221 1199 1213 0 +1.66(+0.14%)
Feb 12, 2018 1204 1221 1186 1211 0 +21.75(+1.83%)
Feb 09, 2018 1187 1197 1146 1190 0 -3.91(-0.33%)
Feb 08, 2018 1243 1249 1192 1194 0 -49.19(-3.96%)
Feb 07, 2018 1249 1272 1241 1243 0 -39.06(-3.05%)
Feb 06, 2018 1236 1287 1223 1282 0 -3.13(-0.24%)
Feb 05, 2018 1300 1335 1266 1285 0 -14.25(-1.10%)
Feb 02, 2018 1341 1348 1296 1299 0 -17.30(-1.31%)
Feb 01, 2018 1308 1331 1305 1317 0 -21.48(-1.61%)
Jan 31, 2018 1360 1365 1330 1338 0 -32.70(-2.39%)
Jan 30, 2018 1407 1407 1372 1371 0 -76.70(-5.30%)
Jan 29, 2018 1459 1468 1446 1447 0 -16.82(-1.15%)
Jan 26, 2018 1447 1468 1440 1464 0 +16.91(+1.17%)
Jan 25, 2018 1447 1460 1435 1447 0 +5.50(+0.38%)
Jan 24, 2018 1441 1456 1432 1442 0 -5.81(-0.40%)
Jan 23, 2018 1456 1458 1429 1448 0 -17.33(-1.18%)
Jan 22, 2018 1452 1466 1442 1465 0 +17.73(+1.23%)
Jan 19, 2018 1442 1454 1437 1447 0 +92.25(+6.81%)
Jan 18, 2018 1348 1361 1333 1355 0 -15.60(-1.14%)
Jan 17, 2018 1374 1386 1351 1371 0 -0.78(-0.06%)
Jan 16, 2018 1391 1397 1360 1371 0 -64.91(-4.52%)
Jan 12, 2018 1436 1436 1436 1436 0 +28.38(+2.02%)
Jan 11, 2018 1390 1412 1381 1408 0 +43.83(+3.21%)
Jan 10, 2018 1355 1366 1351 1364 0 +17.04(+1.26%)
Jan 09, 2018 1362 1372 1328 1347 0 -71.31(-5.03%)
Jan 08, 2018 1418 1422 1396 1418 0 -41.48(-2.84%)
Jan 05, 2018 1464 1469 1453 1460 0 -4.77(-0.33%)
Jan 04, 2018 1463 1471 1452 1465 0 +4.17(+0.29%)
Jan 03, 2018 1468 1469 1446 1460 0 +15.43(+1.07%)
Jan 02, 2018 1421 1455 1414 1445 0 +72.57(+5.29%)
Dec 29, 2017 1372 1372 1372 1372 0 -40.91(-2.89%)
Dec 28, 2017 1381 1419 1379 1413 0 +46.08(+3.37%)
Dec 27, 2017 1363 1369 1358 1367 0 +19.21(+1.43%)
Dec 26, 2017 1352 1356 1342 1348 0 -3.37(-0.25%)
Dec 22, 2017 1335 1355 1325 1351 0 +3.43(+0.25%)
Dec 21, 2017 1344 1361 1336 1348 0 +19.78(+1.49%)
Dec 20, 2017 1310 1335 1307 1328 0 +24.09(+1.85%)
Dec 19, 2017 1295 1308 1285 1304 0 +10.88(+0.84%)
Dec 18, 2017 1278 1301 1275 1293 0 +52.20(+4.21%)
Dec 15, 2017 1236 1247 1223 1241 0 +8.51(+0.69%)
Dec 14, 2017 1234 1238 1224 1233 0 +13.90(+1.14%)
Dec 13, 2017 1217 1230 1208 1219 0 +14.22(+1.18%)
Dec 12, 2017 1209 1225 1195 1204 0 -29.17(-2.36%)
Dec 11, 2017 1205 1236 1203 1234 0 +40.58(+3.40%)
Dec 08, 2017 1189 1199 1180 1193 0 +32.90(+2.84%)
Dec 07, 2017 1152 1170 1146 1160 0 -15.12(-1.29%)
Dec 06, 2017 1187 1192 1164 1175 0 -50.54(-4.12%)
Dec 05, 2017 1234 1246 1221 1226 0 -15.11(-1.22%)
Dec 04, 2017 1240 1259 1232 1241 0 +26.99(+2.22%)
Dec 01, 2017 1225 1231 1205 1214 0 -21.89(-1.77%)
Nov 30, 2017 1240 1245 1229 1236 0 +3.79(+0.31%)
Nov 29, 2017 1250 1265 1228 1232 0 -41.85(-3.29%)
Nov 28, 2017 1260 1276 1247 1274 0 +27.40(+2.20%)
Nov 27, 2017 1256 1260 1242 1246 0 -20.04(-1.58%)
Nov 24, 2017 1267 1275 1261 1266 0 +25.22(+2.03%)
Nov 22, 2017 1238 1248 1229 1241 0 -4.29(-0.34%)
Nov 21, 2017 1248 1263 1239 1246 0 +21.51(+1.76%)
Nov 20, 2017 1233 1242 1204 1224 0 -48.58(-3.82%)
Nov 17, 2017 1264 1278 1254 1273 0 -10.67(-0.83%)
Nov 16, 2017 1280 1293 1260 1283 0 -28.55(-2.18%)
Nov 15, 2017 1305 1322 1296 1312 0 -8.21(-0.62%)
Nov 14, 2017 1326 1339 1314 1320 0 +5.63(+0.43%)
Nov 13, 2017 1306 1318 1300 1314 0 -35.03(-2.60%)
Nov 10, 2017 1346 1358 1334 1349 0 +8.48(+0.63%)
Nov 09, 2017 1352 1357 1324 1341 0 -46.77(-3.37%)
Nov 08, 2017 1394 1398 1373 1388 0 -13.46(-0.96%)
Nov 07, 2017 1399 1405 1389 1401 0 +12.69(+0.91%)
Nov 06, 2017 1373 1393 1370 1389 0 +9.85(+0.71%)
Nov 03, 2017 1383 1390 1373 1379 0 -25.95(-1.85%)
Nov 02, 2017 1402 1417 1391 1405 0 +17.49(+1.26%)
Nov 01, 2017 1412 1417 1384 1387 0 -37.46(-2.63%)
Oct 31, 2017 1420 1434 1411 1425 0 +46.20(+3.35%)
Oct 30, 2017 1404 1410 1375 1378 0 -75.40(-5.19%)
Oct 27, 2017 1451 1460 1427 1454 0 -58.34(-3.86%)
Oct 26, 2017 1513 1541 1494 1512 0 -6.03(-0.40%)
Oct 25, 2017 1530 1532 1496 1518 0 +15.38(+1.02%)
Oct 24, 2017 1508 1517 1496 1503 0 -14.21(-0.94%)
Oct 23, 2017 1529 1530 1512 1517 0 -33.27(-2.15%)
Oct 20, 2017 1554 1571 1530 1550 0 +35.43(+2.34%)
Oct 19, 2017 1501 1527 1465 1515 0 -41.12(-2.64%)
Oct 18, 2017 1557 1564 1540 1556 0 -25.20(-1.59%)
Oct 17, 2017 1579 1592 1572 1581 0 -32.80(-2.03%)
Oct 16, 2017 1618 1629 1609 1614 0 +21.28(+1.34%)
Oct 13, 2017 1601 1613 1583 1593 0 +11.86(+0.75%)
Oct 12, 2017 1582 1598 1571 1581 0 +26.06(+1.68%)
Oct 11, 2017 1552 1568 1536 1555 0 -45.05(-2.82%)
Oct 10, 2017 1602 1608 1587 1600 0 +9.30(+0.58%)
Oct 09, 2017 1600 1602 1581 1590 0 -11.09(-0.69%)
Oct 06, 2017 1588 1612 1582 1602 0 -49.83(-3.02%)
Oct 05, 2017 1638 1662 1636 1651 0 +14.84(+0.91%)
Oct 04, 2017 1640 1649 1628 1637 0 +3.09(+0.19%)
Oct 03, 2017 1633 1650 1616 1633 0 +36.32(+2.27%)
Oct 02, 2017 1588 1600 1577 1597 0 +26.06(+1.66%)
Sep 29, 2017 1579 1586 1566 1571 0 +57.08(+3.77%)
Sep 28, 2017 1517 1524 1503 1514 0 -10.91(-0.72%)
Sep 27, 2017 1534 1542 1510 1525 0 +47.79(+3.24%)
Sep 26, 2017 1494 1511 1476 1477 0 -41.81(-2.75%)
Sep 25, 2017 1557 1571 1510 1519 0 -79.85(-4.99%)
Sep 22, 2017 1588 1608 1566 1599 0 -35.77(-2.19%)
Sep 21, 2017 1650 1657 1626 1635 0 -14.99(-0.91%)
Sep 20, 2017 1640 1672 1623 1650 0 +106.25(+6.88%)
Sep 19, 2017 1523 1546 1518 1543 0 +24.86(+1.64%)
Sep 18, 2017 1515 1525 1504 1518 0 +34.06(+2.29%)
Sep 15, 2017 1530 1541 1479 1484 0 -88.60(-5.63%)
Sep 14, 2017 1575 1584 1563 1573 0 +18.74(+1.21%)
Sep 13, 2017 1555 1565 1532 1554 0 +38.94(+2.57%)
Sep 12, 2017 1504 1529 1501 1515 0 +30.16(+2.03%)
Sep 11, 2017 1438 1504 1432 1485 0 +97.08(+6.99%)
Sep 08, 2017 1400 1427 1383 1388 0 +1.73(+0.12%)
Sep 07, 2017 1383 1391 1366 1386 0 +0.16(+0.01%)
Sep 06, 2017 1389 1396 1380 1386 0 +2.98(+0.22%)
Sep 05, 2017 1398 1407 1371 1383 0 -50.30(-3.51%)
Sep 01, 2017 1400 1434 1398 1434 0 +48.25(+3.48%)
Aug 31, 2017 1378 1407 1369 1385 0 +15.85(+1.16%)
Aug 30, 2017 1383 1393 1362 1369 0 +49.05(+3.71%)
Aug 29, 2017 1299 1323 1297 1320 0 +19.21(+1.48%)
Aug 28, 2017 1300 1307 1279 1301 0 +4.76(+0.37%)
Aug 25, 2017 1306 1308 1290 1296 0 +17.09(+1.34%)
Aug 24, 2017 1277 1285 1262 1279 0 -23.24(-1.78%)
Aug 23, 2017 1297 1311 1280 1303 0 -5.14(-0.39%)
Aug 22, 2017 1293 1312 1287 1308 0 +16.35(+1.27%)
Aug 21, 2017 1286 1296 1274 1291 0 +24.44(+1.93%)
Aug 18, 2017 1256 1275 1253 1267 0 +3.30(+0.26%)
Aug 17, 2017 1290 1298 1258 1264 0 -42.29(-3.24%)
Aug 16, 2017 1277 1311 1267 1306 0 +70.27(+5.69%)
Aug 15, 2017 1229 1249 1222 1236 0 -25.88(-2.05%)
Aug 14, 2017 1262 1273 1255 1261 0 +14.07(+1.13%)
Aug 11, 2017 1227 1251 1219 1247 0 -46.39(-3.59%)
Aug 10, 2017 1298 1319 1287 1294 0 -70.71(-5.18%)
Aug 09, 2017 1367 1382 1350 1365 0 +18.66(+1.39%)
Aug 08, 2017 1326 1361 1317 1346 0 +89.40(+7.12%)
Aug 07, 2017 1249 1264 1235 1256 0 +50.62(+4.20%)
Aug 04, 2017 1202 1210 1182 1206 0 -31.22(-2.52%)
Aug 03, 2017 1253 1257 1225 1237 0 +24.96(+2.06%)
Aug 02, 2017 1227 1247 1204 1212 0 +17.36(+1.45%)
Aug 01, 2017 1205 1209 1191 1195 0 -9.97(-0.83%)
Jul 31, 2017 1197 1209 1193 1205 0 +32.37(+2.76%)
Jul 28, 2017 1182 1185 1150 1172 0 -20.13(-1.69%)
Jul 27, 2017 1201 1205 1178 1192 0 -26.30(-2.16%)
Jul 26, 2017 1206 1224 1197 1219 0 +21.31(+1.78%)
Jul 25, 2017 1178 1211 1175 1197 0 +25.15(+2.15%)
Jul 24, 2017 1170 1181 1161 1172 0 +7.13(+0.61%)
Jul 21, 2017 1177 1177 1158 1165 0 -7.91(-0.67%)
Jul 20, 2017 1171 1187 1160 1173 0 -17.67(-1.48%)
Jul 19, 2017 1191 1199 1181 1191 0 +26.42(+2.27%)
Jul 18, 2017 1159 1168 1148 1164 0 +19.57(+1.71%)
Jul 17, 2017 1134 1149 1127 1145 0 +35.99(+3.25%)
Jul 14, 2017 1097 1114 1095 1109 0 +33.55(+3.12%)
Jul 13, 2017 1062 1079 1061 1075 0 +20.33(+1.93%)
Jul 12, 2017 1063 1070 1045 1055 0 +7.15(+0.68%)
Jul 11, 2017 1045 1051 1029 1048 0 -10.88(-1.03%)
Jul 10, 2017 1057 1068 1050 1059 0 -16.42(-1.53%)
Jul 07, 2017 1071 1081 1054 1075 0 +22.95(+2.18%)
Jul 06, 2017 1056 1086 1050 1052 0 -8.75(-0.82%)
Jul 05, 2017 1052 1065 1044 1061 0 +9.17(+0.87%)
Jul 03, 2017 1043 1059 1043 1052 0 +30.61(+3.00%)
Jun 30, 2017 1018 1028 1010 1021 0 +9.57(+0.95%)
Jun 29, 2017 1021 1026 1004 1011 0 -5.51(-0.54%)
Jun 28, 2017 1013 1023 1005 1017 0 +28.92(+2.93%)
Jun 27, 2017 987.82 998.80 983.91 988.08 0 -0.26(-0.03%)
Jun 26, 2017 983.98 992.82 979.32 988.34 0 +11.10(+1.14%)
Jun 23, 2017 965.37 983.92 958.58 977.24 0 -2.23(-0.23%)
Jun 22, 2017 977.85 988.01 974.22 979.47 0 -10.29(-1.04%)
Jun 21, 2017 998.45 1003 984.75 989.76 0 +4.53(+0.46%)
Jun 20, 2017 995.55 1005 982.72 985.23 0 -1.22(-0.12%)
Jun 19, 2017 983.80 992.10 976.16 986.45 0 +27.38(+2.85%)
Jun 16, 2017 965.35 973.97 951.97 959.07 0 -3.33(-0.35%)
Jun 15, 2017 966.21 979.76 957.73 962.41 0 -39.08(-3.90%)
Jun 14, 2017 1012 1018 992.98 1001 0 +10.17(+1.03%)
Jun 13, 2017 986.67 1001 981.57 991.32 0 +25.51(+2.64%)
Jun 12, 2017 961.74 972.69 955.16 965.81 0 -0.88(-0.09%)
Jun 09, 2017 972.11 981.89 958.16 966.69 0 -10.95(-1.12%)
Jun 08, 2017 952.52 980.46 946.27 977.64 0 +23.57(+2.47%)
Jun 07, 2017 955.98 961.84 946.79 954.07 0 +27.24(+2.94%)
Jun 06, 2017 925.32 930.09 916.87 926.83 0 +2.09(+0.23%)
Jun 05, 2017 921.46 932.45 914.72 924.74 0 -1.46(-0.16%)
Jun 02, 2017 923.66 933.53 919.89 926.19 0 -11.96(-1.27%)
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.