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 (%)
Jan 14, 2021 805.50 817.55 800.55 811.67 0 -1.36(-0.17%)
Jan 13, 2021 820.61 827.16 805.61 813.03 0 +64.68(+8.64%)
Dec 23, 2020 747.95 757.84 742.05 748.35 0 +1.94(+0.26%)
Dec 22, 2020 756.38 758.40 739.36 746.41 0 -29.99(-3.86%)
Dec 21, 2020 770.80 783.37 759.26 776.40 0 -35.29(-4.35%)
Dec 18, 2020 811.26 817.14 799.42 811.69 0 -1.85(-0.23%)
Dec 17, 2020 807.88 819.69 802.41 813.53 0 +51.52(+6.76%)
Dec 16, 2020 774.45 776.19 756.53 762.01 0 -17.83(-2.29%)
Dec 15, 2020 778.01 786.41 769.05 779.84 0 +4.82(+0.62%)
Dec 14, 2020 793.38 798.17 771.24 775.02 0 -20.13(-2.53%)
Dec 11, 2020 804.05 809.10 788.87 795.15 0 -16.42(-2.02%)
Dec 10, 2020 797.53 815.93 792.71 811.57 0 +12.53(+1.57%)
Dec 09, 2020 819.20 821.03 788.50 799.04 0 -19.86(-2.42%)
Dec 08, 2020 810.52 822.45 803.59 818.90 0 -1.62(-0.20%)
Dec 07, 2020 829.48 845.57 817.09 820.52 0 -8.48(-1.02%)
Dec 04, 2020 812.39 834.91 806.36 829.00 0 +35.35(+4.45%)
Dec 03, 2020 786.62 802.75 775.65 793.65 0 -33.42(-4.04%)
Dec 02, 2020 827.46 832.92 809.83 827.06 0 +8.19(+1.00%)
Dec 01, 2020 797.26 824.52 792.54 818.87 0 +24.66(+3.10%)
Nov 30, 2020 804.51 809.62 789.13 794.21 0 +23.48(+3.05%)
Nov 27, 2020 769.79 774.13 758.75 770.74 0 +16.12(+2.14%)
Nov 25, 2020 757.09 761.05 741.88 754.62 0 -19.90(-2.57%)
Nov 24, 2020 757.21 781.50 754.75 774.51 0 +57.79(+8.06%)
Nov 23, 2020 702.05 721.83 701.50 716.72 0 +69.23(+10.69%)
Nov 20, 2020 648.75 652.28 642.88 647.49 0 +11.71(+1.84%)
Nov 19, 2020 634.95 642.82 624.98 635.79 0 -4.65(-0.73%)
Nov 18, 2020 651.94 657.28 639.78 640.44 0 -0.72(-0.11%)
Nov 17, 2020 632.06 642.80 625.14 641.16 0 -2.45(-0.38%)
Nov 16, 2020 635.48 645.22 629.13 643.61 0 +33.74(+5.53%)
Nov 13, 2020 595.87 613.97 593.92 609.88 0 +17.76(+3.00%)
Nov 12, 2020 601.15 603.92 582.12 592.11 0 -13.24(-2.19%)
Nov 11, 2020 606.29 612.30 595.41 605.35 0 +11.20(+1.89%)
Nov 10, 2020 590.29 602.25 583.35 594.15 0 +16.55(+2.86%)
Nov 09, 2020 580.87 595.17 565.03 577.61 0 +45.97(+8.65%)
Nov 06, 2020 533.72 540.69 528.59 531.64 0 +0.49(+0.09%)
Nov 05, 2020 523.38 536.05 517.80 531.15 0 +12.95(+2.50%)
Nov 04, 2020 520.25 527.14 511.26 518.20 0 -3.12(-0.60%)
Nov 03, 2020 513.57 524.06 509.95 521.32 0 +18.83(+3.75%)
Nov 02, 2020 499.20 507.25 495.61 502.49 0 +4.84(+0.97%)
Oct 30, 2020 501.23 505.08 488.99 497.65 0 -0.00(-0.00%)
Oct 29, 2020 487.44 499.92 481.17 497.65 0 +15.05(+3.12%)
Oct 28, 2020 490.11 494.47 480.08 482.61 0 -31.49(-6.13%)
Oct 27, 2020 510.93 517.29 508.65 514.10 0 -3.63(-0.70%)
Oct 26, 2020 523.66 525.20 508.17 517.73 0 -12.61(-2.38%)
Oct 23, 2020 527.93 535.77 523.56 530.35 0 +9.42(+1.81%)
Oct 22, 2020 519.85 526.73 505.10 520.93 0 +1.05(+0.20%)
Oct 21, 2020 520.27 530.44 517.98 519.88 0 +2.11(+0.41%)
Oct 20, 2020 521.60 528.57 515.66 517.78 0 +3.09(+0.60%)
Oct 19, 2020 513.59 524.68 508.01 514.68 0 -2.87(-0.55%)
Oct 16, 2020 512.88 522.13 508.73 517.55 0 +12.60(+2.49%)
Oct 15, 2020 496.62 507.79 494.63 504.96 0 -2.49(-0.49%)
Oct 14, 2020 502.89 510.95 500.23 507.45 0 -4.90(-0.96%)
Oct 13, 2020 510.58 515.72 507.14 512.35 0 -3.52(-0.68%)
Oct 12, 2020 517.17 521.14 509.13 515.87 0 +0.85(+0.16%)
Oct 09, 2020 511.40 519.11 504.82 515.02 0 +3.58(+0.70%)
Oct 08, 2020 504.02 512.41 501.52 511.44 0 +15.66(+3.16%)
Oct 07, 2020 494.34 500.50 489.53 495.78 0 +5.98(+1.22%)
Oct 06, 2020 497.70 503.77 487.38 489.80 0 +2.29(+0.47%)
Oct 05, 2020 480.72 489.96 477.31 487.51 0 +8.25(+1.72%)
Oct 02, 2020 467.11 485.43 467.11 479.26 0 +4.61(+0.97%)
Oct 01, 2020 473.95 479.75 466.62 474.65 0 +0.56(+0.12%)
Sep 30, 2020 470.82 479.38 468.50 474.09 0 +2.67(+0.57%)
Sep 29, 2020 473.63 475.29 466.24 471.42 0 -2.19(-0.46%)
Sep 28, 2020 467.58 477.07 466.32 473.60 0 +12.50(+2.71%)
Sep 25, 2020 460.34 466.13 456.51 461.11 0 -8.56(-1.82%)
Sep 24, 2020 473.95 478.48 467.13 469.67 0 -9.84(-2.05%)
Sep 23, 2020 490.33 495.40 478.35 479.51 0 -19.59(-3.93%)
Sep 22, 2020 502.31 505.89 492.01 499.10 0 -7.16(-1.41%)
Sep 21, 2020 521.85 523.21 499.03 506.26 0 -30.55(-5.69%)
Sep 18, 2020 541.67 545.27 530.42 536.80 0 -3.86(-0.71%)
Sep 17, 2020 534.41 545.41 531.43 540.66 0 -1.80(-0.33%)
Sep 16, 2020 540.54 546.97 531.96 542.46 0 +2.90(+0.54%)
Sep 15, 2020 556.15 562.29 538.93 539.55 0 -6.22(-1.14%)
Sep 14, 2020 538.55 553.12 536.36 545.77 0 +9.69(+1.81%)
Sep 11, 2020 540.89 547.88 533.32 536.08 0 -3.08(-0.57%)
Sep 10, 2020 544.22 551.20 536.46 539.16 0 -15.67(-2.82%)
Sep 09, 2020 561.00 563.55 551.62 554.83 0 -2.04(-0.37%)
Sep 08, 2020 561.49 567.27 550.78 556.87 0 -13.77(-2.41%)
Sep 04, 2020 574.86 578.99 556.70 570.64 0 +8.36(+1.49%)
Sep 03, 2020 572.72 576.29 557.02 562.28 0 -16.27(-2.81%)
Sep 02, 2020 575.82 581.75 568.52 578.54 0 -1.13(-0.19%)
Sep 01, 2020 576.74 582.35 569.41 579.67 0 +14.48(+2.56%)
Aug 31, 2020 574.17 578.81 562.17 565.19 0 -22.02(-3.75%)
Aug 28, 2020 578.52 587.89 573.15 587.21 0 +8.77(+1.52%)
Aug 27, 2020 582.29 586.71 569.87 578.44 0 +0.09(+0.02%)
Aug 26, 2020 580.27 583.63 571.52 578.35 0 -23.42(-3.89%)
Aug 25, 2020 602.98 609.07 597.26 601.77 0 +1.00(+0.17%)
Aug 24, 2020 602.00 606.08 586.38 600.76 0 +5.48(+0.92%)
Aug 21, 2020 599.10 602.04 592.42 595.28 0 -5.31(-0.88%)
Aug 20, 2020 595.62 603.49 590.32 600.60 0 -8.12(-1.33%)
Aug 19, 2020 610.07 614.44 601.80 608.71 0 -2.24(-0.37%)
Aug 18, 2020 615.32 621.16 609.83 610.96 0 +4.39(+0.72%)
Aug 17, 2020 600.98 610.96 597.66 606.57 0 +5.81(+0.97%)
Aug 14, 2020 601.20 605.91 595.07 600.76 0 -5.02(-0.83%)
Aug 13, 2020 610.50 614.73 601.28 605.78 0 -11.52(-1.87%)
Aug 12, 2020 624.50 629.51 612.13 617.30 0 -10.23(-1.63%)
Aug 11, 2020 636.27 641.78 623.62 627.53 0 -7.72(-1.22%)
Aug 10, 2020 624.18 644.54 623.26 635.25 0 +6.52(+1.04%)
Aug 07, 2020 627.02 630.86 612.52 628.73 0 -17.47(-2.70%)
Aug 06, 2020 623.06 650.52 618.62 646.20 0 +8.05(+1.26%)
Aug 05, 2020 627.72 644.90 624.13 638.15 0 +29.21(+4.80%)
Aug 04, 2020 600.53 610.98 596.15 608.93 0 +24.74(+4.23%)
Aug 03, 2020 577.52 588.67 574.15 584.20 0 +14.93(+2.62%)
Jul 31, 2020 562.81 572.25 554.56 569.27 0 -5.10(-0.89%)
Jul 30, 2020 573.26 576.93 564.08 574.36 0 -3.39(-0.59%)
Jul 29, 2020 579.33 584.52 573.27 577.75 0 +7.29(+1.28%)
Jul 28, 2020 574.08 576.39 568.09 570.46 0 -1.82(-0.32%)
Jul 27, 2020 566.45 576.01 565.38 572.28 0 +9.80(+1.74%)
Jul 24, 2020 565.78 569.88 556.70 562.48 0 -12.14(-2.11%)
Jul 23, 2020 585.24 589.38 571.51 574.62 0 -18.80(-3.17%)
Jul 22, 2020 590.25 597.93 587.21 593.41 0 +7.67(+1.31%)
Jul 21, 2020 583.23 592.37 578.47 585.75 0 -8.77(-1.48%)
Jul 20, 2020 593.34 600.46 582.49 594.52 0 +41.83(+7.57%)
Jul 17, 2020 561.50 568.25 547.66 552.69 0 -21.07(-3.67%)
Jul 16, 2020 572.61 579.92 566.25 573.76 0 -13.92(-2.37%)
Jul 15, 2020 589.80 593.99 578.92 587.69 0 +4.50(+0.77%)
Jul 14, 2020 568.17 588.71 562.08 583.18 0 +11.87(+2.08%)
Jul 13, 2020 582.86 587.26 570.67 571.31 0 +18.60(+3.36%)
Jul 10, 2020 549.96 557.66 541.60 552.72 0 -0.90(-0.16%)
Jul 09, 2020 568.95 574.09 550.27 553.61 0 +7.12(+1.30%)
Jul 08, 2020 543.55 557.83 537.04 546.50 0 +25.31(+4.86%)
Jul 07, 2020 529.83 535.37 519.93 521.19 0 -19.79(-3.66%)
Jul 06, 2020 525.39 547.39 518.14 540.98 0 +59.30(+12.31%)
Jul 02, 2020 485.65 493.80 481.00 481.68 0 +12.31(+2.62%)
Jul 01, 2020 480.95 484.23 467.86 469.38 0 -11.20(-2.33%)
Jun 30, 2020 474.52 482.31 471.62 480.58 0 +3.07(+0.64%)
Jun 29, 2020 472.75 483.16 467.41 477.51 0 +8.62(+1.84%)
Jun 26, 2020 472.07 473.35 463.83 468.89 0 -4.62(-0.98%)
Jun 25, 2020 470.72 477.21 464.38 473.52 0 -1.03(-0.22%)
Jun 24, 2020 486.06 488.00 472.25 474.55 0 -18.43(-3.74%)
Jun 23, 2020 491.20 499.07 486.39 492.98 0 +2.09(+0.43%)
Jun 22, 2020 484.62 492.65 480.34 490.88 0 -2.66(-0.54%)
Jun 19, 2020 496.79 499.49 486.18 493.55 0 -1.20(-0.24%)
Jun 18, 2020 497.23 502.13 491.17 494.75 0 -1.45(-0.29%)
Jun 17, 2020 499.37 503.38 491.26 496.20 0 -4.83(-0.96%)
Jun 16, 2020 507.09 511.82 493.96 501.03 0 +15.24(+3.14%)
Jun 15, 2020 473.00 491.57 470.63 485.78 0 +0.36(+0.07%)
Jun 12, 2020 486.25 492.04 473.97 485.43 0 +16.76(+3.58%)
Jun 11, 2020 494.64 498.37 466.26 468.67 0 -46.66(-9.05%)
Jun 10, 2020 528.98 531.05 510.98 515.32 0 -22.20(-4.13%)
Jun 09, 2020 539.46 544.18 528.89 537.52 0 -6.97(-1.28%)
Jun 08, 2020 542.24 549.61 533.66 544.49 0 +8.14(+1.52%)
Jun 05, 2020 525.74 545.00 518.71 536.35 0 +26.49(+5.19%)
Jun 04, 2020 499.65 511.31 495.23 509.86 0 +8.01(+1.60%)
Jun 03, 2020 496.67 508.95 491.25 501.85 0 +20.30(+4.22%)
Jun 02, 2020 478.16 487.19 473.94 481.55 0 +8.69(+1.84%)
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.