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, 2013 702.96 712.45 695.40 697.59 0 -7.28(-1.03%)
May 30, 2013 706.05 712.10 701.51 704.87 0 +2.72(+0.39%)
May 29, 2013 702.32 709.37 696.24 702.15 0 -4.46(-0.63%)
May 28, 2013 707.52 710.48 699.85 706.61 0 +7.29(+1.04%)
May 24, 2013 699.32 699.32 699.32 0 -8.35(-1.18%)
May 23, 2013 704.10 712.00 696.98 707.67 0 -9.78(-1.36%)
May 22, 2013 724.82 737.09 711.86 717.45 0 -7.41(-1.02%)
May 21, 2013 720.09 730.08 713.07 724.86 0 +6.77(+0.94%)
May 20, 2013 705.71 719.09 704.26 718.09 0 +12.86(+1.82%)
May 17, 2013 701.42 708.61 698.86 705.23 0 +9.16(+1.32%)
May 16, 2013 693.70 705.16 690.47 696.07 0 -0.57(-0.08%)
May 15, 2013 699.00 700.71 692.68 696.64 0 -4.44(-0.63%)
May 13, 2013 713.18 716.14 699.32 701.08 0 -22.35(-3.09%)
May 10, 2013 719.92 729.37 709.06 723.43 0 +11.73(+1.65%)
May 09, 2013 713.24 720.79 706.75 711.70 0 -4.67(-0.65%)
May 08, 2013 700.72 717.31 700.61 716.38 0 +14.66(+2.09%)
May 07, 2013 700.90 707.25 695.26 701.72 0 +9.82(+1.42%)
May 06, 2013 692.45 696.32 683.90 691.90 0 -1.29(-0.19%)
May 03, 2013 686.87 699.30 680.77 693.19 0 +12.15(+1.78%)
May 02, 2013 680.80 684.13 673.55 681.04 0 +0.68(+0.10%)
May 01, 2013 688.31 691.62 674.22 680.36 0 -12.10(-1.75%)
Apr 30, 2013 680.95 693.81 675.44 692.46 0 +9.54(+1.40%)
Apr 29, 2013 671.56 685.87 669.52 682.91 0 +13.73(+2.05%)
Apr 26, 2013 673.79 684.47 668.06 669.19 0 -14.84(-2.17%)
Apr 25, 2013 683.53 691.92 677.47 684.03 0 +5.06(+0.75%)
Apr 24, 2013 658.88 683.03 658.39 678.97 0 +20.89(+3.17%)
Apr 23, 2013 657.34 662.16 651.18 658.07 0 +0.20(+0.03%)
Apr 22, 2013 658.23 661.36 648.69 657.87 0 +3.73(+0.57%)
Apr 19, 2013 653.77 656.99 647.44 654.14 0 +6.66(+1.03%)
Apr 18, 2013 647.31 652.53 639.53 647.48 0 +3.21(+0.50%)
Apr 17, 2013 652.50 656.61 640.62 644.27 0 -16.49(-2.50%)
Apr 16, 2013 657.90 669.91 654.63 660.77 0 +13.24(+2.05%)
Apr 15, 2013 664.30 666.47 644.34 647.52 0 -23.81(-3.55%)
Apr 12, 2013 682.19 683.30 667.71 671.34 0 -15.15(-2.21%)
Apr 11, 2013 687.54 695.05 683.61 686.49 0 +0.39(+0.06%)
Apr 10, 2013 687.82 694.12 680.47 686.10 0 +1.80(+0.26%)
Apr 09, 2013 671.80 692.30 670.54 684.30 0 +10.90(+1.62%)
Apr 08, 2013 666.75 675.43 661.18 673.39 0 +8.39(+1.26%)
Apr 05, 2013 656.20 669.10 653.77 665.00 0 -4.66(-0.70%)
Apr 04, 2013 674.12 683.05 667.38 669.66 0 -2.21(-0.33%)
Apr 03, 2013 677.39 678.97 666.96 671.87 0 -7.00(-1.03%)
Apr 02, 2013 685.87 688.14 675.61 678.88 0 -3.99(-0.58%)
Apr 01, 2013 694.10 695.90 678.43 682.86 0 -12.34(-1.77%)
Mar 28, 2013 695.20 695.20 695.20 0 -0.13(-0.02%)
Mar 27, 2013 695.39 704.03 684.63 695.33 0 -5.44(-0.78%)
Mar 26, 2013 700.84 705.75 695.25 700.76 0 +1.48(+0.21%)
Mar 25, 2013 704.91 707.02 694.05 699.28 0 -4.02(-0.57%)
Mar 22, 2013 703.68 707.39 700.14 703.29 0 +2.28(+0.33%)
Mar 21, 2013 704.16 708.73 699.25 701.01 0 -6.16(-0.87%)
Mar 20, 2013 705.22 709.80 700.10 707.18 0 +9.93(+1.42%)
Mar 19, 2013 704.14 708.16 690.88 697.25 0 -6.33(-0.90%)
Mar 18, 2013 699.27 711.17 698.99 703.58 0 -3.62(-0.51%)
Mar 15, 2013 702.79 711.46 700.64 707.20 0 -0.20(-0.03%)
Mar 14, 2013 701.93 709.23 701.05 707.40 0 +5.49(+0.78%)
Mar 13, 2013 705.58 708.85 697.17 701.91 0 -6.29(-0.89%)
Mar 12, 2013 713.37 716.68 705.26 708.20 0 -7.07(-0.99%)
Mar 11, 2013 714.23 717.71 707.79 715.28 0 -1.73(-0.24%)
Mar 08, 2013 717.66 722.96 713.07 717.00 0 +1.76(+0.25%)
Mar 07, 2013 711.71 716.45 708.60 715.25 0 +5.13(+0.72%)
Mar 06, 2013 702.28 713.72 697.50 710.12 0 +13.72(+1.97%)
Mar 05, 2013 696.98 703.30 692.52 696.40 0 +2.61(+0.38%)
Mar 04, 2013 694.57 699.02 688.68 693.80 0 -4.08(-0.58%)
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.